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:1970.00
CallsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220518C019700002022-05-17 9:34AM EDT2022-05-180.050.000.05-0.75-93.75%1733.99%
RUT220520C019700002022-05-17 1:11PM EDT2022-05-200.250.050.40-0.20-44.44%10278330.98%
RUTW220523C019700002022-05-16 1:08PM EDT2022-05-230.450.450.850.00-646026.42%
RUTW220525C019700002022-05-16 12:04AM EDT2022-05-252.301.201.700.00--126.54%
RUTW220527C019700002022-05-17 4:08PM EDT2022-05-272.562.302.80+1.14+80.28%237226.76%
RUTW220531C019700002022-05-12 11:24AM EDT2022-05-311.783.103.700.00-258524.51%
RUTW220603C019700002022-05-17 12:17PM EDT2022-06-034.275.205.90+1.05+32.61%116725.36%
RUTW220610C019700002022-05-17 9:34AM EDT2022-06-107.719.1010.00+2.66+52.67%11725.35%
RUT220617C019700002022-05-17 2:58PM EDT2022-06-1711.7313.3014.00+4.31+58.09%883825.24%
RUTW220624C019700002022-05-17 3:55PM EDT2022-06-2417.2317.3018.40+5.55+47.52%31325.44%
RUTW220630C019700002022-05-10 10:35AM EDT2022-06-3016.4520.6021.700.00-1325.38%
RUT220715C019700002022-05-17 11:58AM EDT2022-07-1524.7228.3029.60+4.89+24.66%26725.29%
RUT220916C019700002022-05-11 11:39AM EDT2022-09-1646.4258.2060.200.00-304325.74%
RUT221216C019700002022-05-16 12:05AM EDT2022-12-1661.5090.2093.800.00--1225.79%
RUT230317C019700002022-04-22 11:19AM EDT2023-03-17199.90108.00124.000.00-10010026.19%
PutsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220520P019700002022-05-17 12:44PM EDT2022-05-20142.07127.80131.90-38.33-21.25%766042.04%
RUTW220523P019700002022-05-16 9:49AM EDT2022-05-23188.46124.60138.000.00-8945.08%
RUTW220527P019700002022-05-13 12:16PM EDT2022-05-27168.19130.40134.200.00-11830.11%
RUTW220531P019700002022-05-12 10:57AM EDT2022-05-31170.95131.50135.300.00-121227.38%
RUTW220603P019700002022-05-17 11:09AM EDT2022-06-03159.15134.50136.80-104.79-39.70%12426.79%
RUTW220610P019700002022-05-13 12:23PM EDT2022-06-10176.69138.10140.900.00-1126.36%
RUT220617P019700002022-05-12 4:10PM EDT2022-06-17179.40143.20145.300.00-101,15326.31%
RUTW220630P019700002022-05-10 12:12PM EDT2022-06-30239.48150.70153.900.00-816926.63%
RUT220715P019700002022-05-17 10:29AM EDT2022-07-15184.40158.40161.20-68.00-26.94%111326.06%
RUTW220831P019700002022-04-08 11:22AM EDT2022-08-31110.56189.00211.900.00-2133.46%
RUT220916P019700002022-04-25 3:55PM EDT2022-09-16144.20185.60189.900.00-136825.76%
RUTW220930P019700002022-04-22 11:42AM EDT2022-09-30145.00188.50198.200.00-3326.38%
RUTW221230P019700002022-01-24 10:33AM EDT2022-12-30208.53200.10217.400.00--123.92%
RUT230317P019700002022-03-29 12:46PM EDT2023-03-17131.80199.50215.500.00--5020.39%