Canada markets close in 2 hours 34 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,023.48+9.65 (+0.48%)
As of 01:11PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1970.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240223C019700002024-02-23 12:50PM EST2024-02-2354.7152.1056.10+9.60+21.28%42243.21%
RUTW240226C019700002024-02-23 12:49PM EST2024-02-2656.7853.8056.60+14.16+33.22%3122.77%
RUTW240227C019700002024-02-21 3:24PM EST2024-02-2730.9954.0057.900.00--122.81%
RUTW240228C019700002024-02-21 3:24PM EST2024-02-2833.5256.0058.900.00--122.39%
RUTW240229C019700002024-02-22 12:58PM EST2024-02-2954.9357.6061.200.00-112223.77%
RUTW240301C019700002024-02-22 3:37PM EST2024-03-0154.7259.2062.100.00-83123.29%
RUTW240304C019700002024-02-20 10:09AM EST2024-03-0459.8360.9063.800.00-1121.48%
RUTW240305C019700002024-02-22 12:22PM EST2024-03-0556.6863.0063.900.00-1120.66%
RUTW240308C019700002024-02-23 12:08PM EST2024-03-0867.1568.6070.50+3.11+4.86%21723.47%
RUT240315C019700002024-02-22 9:41AM EST2024-03-1567.2275.6077.100.00-33,33023.23%
RUTW240322C019700002024-02-22 3:20PM EST2024-03-2277.5783.9085.500.00-121724.34%
RUTW240328C019700002024-02-15 2:38PM EST2024-03-28128.3188.2089.700.00-26223.98%
RUT240419C019700002024-02-22 3:25PM EST2024-04-1998.08103.40105.000.00-4420223.91%
RUTW240430C019700002024-02-13 3:27PM EST2024-04-3076.95109.60111.400.00-1823.82%
RUTW240531C019700002024-02-01 2:43PM EST2024-05-31103.71128.30130.400.00-2424.46%
RUTW240628C019700002024-02-08 11:20AM EST2024-06-28111.20142.30144.300.00-2424.62%
RUTW240731C019700002024-02-22 9:37AM EST2024-07-31147.49156.80159.400.00-1024.84%
RUT240920C019700002024-02-16 3:26PM EST2024-09-20197.24177.90180.100.00-6725.10%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240223P019700002024-02-23 12:35PM EST2024-02-230.050.000.10-0.65-92.86%24116022.75%
RUTW240226P019700002024-02-23 11:20AM EST2024-02-261.430.450.65-1.97-57.94%92315.42%
RUTW240227P019700002024-02-23 12:41PM EST2024-02-271.451.251.50-3.48-70.59%912916.63%
RUTW240228P019700002024-02-23 12:39PM EST2024-02-282.592.202.45-6.57-71.72%32917.31%
RUTW240229P019700002024-02-23 12:47PM EST2024-02-293.703.703.90-4.04-52.20%1311418.49%
RUTW240301P019700002024-02-23 12:55PM EST2024-03-015.065.005.30-4.52-47.18%955919.24%
RUTW240304P019700002024-02-23 10:32AM EST2024-03-0410.436.506.80-1.53-12.79%14718.03%
RUTW240306P019700002024-02-21 10:30AM EST2024-03-0625.999.9010.200.00--619.67%
RUTW240307P019700002024-02-22 10:19AM EST2024-03-0720.3910.8011.200.00-3519.77%
RUTW240308P019700002024-02-22 11:06AM EST2024-03-0821.9012.9013.300.00-423020.73%
RUT240315P019700002024-02-23 12:36PM EST2024-03-1519.5518.7019.10-4.71-19.41%93,45620.62%
RUTW240322P019700002024-02-23 10:04AM EST2024-03-2232.8025.2025.70-2.48-7.03%104321.27%
RUTW240328P019700002024-02-22 11:06AM EST2024-03-2835.4728.1028.90-2.66-6.98%119820.79%
RUTW240405P019700002024-02-21 11:14AM EST2024-04-0546.5232.4033.000.00-417620.38%
RUT240419P019700002024-02-23 10:51AM EST2024-04-1941.7238.2038.70-2.94-6.58%131,26719.64%
RUTW240430P019700002024-02-23 10:30AM EST2024-04-3048.8842.2043.20+0.91+1.90%5047519.37%
RUT240517P019700002024-02-21 11:30AM EST2024-05-1764.5549.5050.100.00--319.21%
RUTW240531P019700002024-02-14 9:57AM EST2024-05-3169.8353.5054.800.00-2818.98%
RUTW240628P019700002023-10-23 11:39AM EST2024-06-28259.20171.60173.900.00--142.58%
RUT240920P019700002024-01-17 2:30PM EST2024-09-20128.0082.2084.000.00-1217.96%
RUTW240930P019700002024-01-31 3:50PM EST2024-09-30109.8983.5085.200.00--117.75%
RUTW241231P019700002024-01-16 10:16AM EST2024-12-31136.30101.10105.800.00--117.76%