Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,840.30+56.87 (+3.19%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1960.00
CallsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220518C019600002022-05-17 10:37AM EDT2022-05-180.050.000.10-0.15-75.00%387234.18%
RUT220520C019600002022-05-17 9:30AM EDT2022-05-200.290.100.40-0.18-38.30%113729.00%
RUTW220523C019600002022-05-16 12:04AM EDT2022-05-230.750.701.100.00-506425.98%
RUTW220525C019600002022-05-16 1:23PM EDT2022-05-251.161.702.200.00-21426.39%
RUTW220527C019600002022-05-17 1:07PM EDT2022-05-272.723.003.60+0.83+43.92%783626.84%
RUTW220531C019600002022-05-11 3:53PM EDT2022-05-311.574.004.600.00-161424.52%
RUTW220603C019600002022-05-17 1:40PM EDT2022-06-035.816.507.20+2.89+98.97%12125.51%
RUTW220610C019600002022-05-17 9:49AM EDT2022-06-108.1510.9011.80+1.69+26.16%120825.56%
RUT220617C019600002022-05-17 3:50PM EDT2022-06-1716.2215.4016.20+6.42+65.51%1832,02125.50%
RUTW220624C019600002022-05-17 3:55PM EDT2022-06-2419.6019.9021.00+5.58+39.80%2625.74%
RUTW220630C019600002022-05-17 9:43AM EDT2022-06-3020.2723.3024.40+9.93+96.03%11325.63%
RUT220715C019600002022-05-17 3:56PM EDT2022-07-1531.2231.4032.70+16.49+111.95%25225.54%
RUT220916C019600002022-05-09 11:33AM EDT2022-09-1648.7062.1064.100.00-43425.96%
RUTW220930C019600002022-05-16 12:04AM EDT2022-09-3035.2566.5071.000.00--126.21%
RUT221216C019600002022-05-06 9:40AM EDT2022-12-16111.6094.4098.000.00-111125.94%
PutsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220520P019600002022-05-13 12:03PM EDT2022-05-20165.57118.00122.000.00-730239.98%
RUTW220523P019600002022-05-13 10:37AM EDT2022-05-23175.03113.10122.800.00-1132.42%
RUTW220527P019600002022-05-17 1:08PM EDT2022-05-27131.43121.20124.90-95.50-42.08%12029.63%
RUTW220531P019600002022-05-12 10:57AM EDT2022-05-31217.76122.80126.100.00-12826.96%
RUTW220603P019600002022-05-13 10:42AM EDT2022-06-03179.90125.20128.600.00-1827.32%
RUT220617P019600002022-05-16 11:37AM EDT2022-06-17187.38135.00137.400.00-125126.44%
RUTW220630P019600002022-05-16 12:06PM EDT2022-06-30181.65143.50146.500.00-105526.78%
RUT220715P019600002022-05-04 3:59PM EDT2022-07-1597.50151.50154.200.00-6926.26%
RUTW220729P019600002022-05-04 1:16PM EDT2022-07-29140.85158.20163.700.00-1126.90%
RUT220916P019600002022-04-22 12:36PM EDT2022-09-16135.40179.50183.700.00-82225.95%
RUTW220930P019600002022-02-24 1:26PM EDT2022-09-30185.5192.90112.900.00-160.00%
RUTW221230P019600002022-02-02 10:37AM EDT2022-12-30150.520.000.000.00-100.00%
RUT230616P019600002022-01-26 11:37AM EDT2023-06-16206.10179.00195.000.00-5116.03%