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:1980.00
CallsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220518C019800002022-05-16 10:52AM EDT2022-05-180.110.000.050.00-142036.33%
RUT220520C019800002022-05-17 3:57PM EDT2022-05-200.170.000.35-0.19-52.78%1,33425632.30%
RUTW220523C019800002022-05-16 12:04AM EDT2022-05-230.540.300.700.00-11327.12%
RUTW220527C019800002022-05-17 3:54PM EDT2022-05-271.811.702.25+0.53+41.41%22426.93%
RUTW220531C019800002022-05-17 9:43AM EDT2022-05-312.212.352.95+0.72+48.32%102824.49%
RUTW220603C019800002022-05-16 10:12AM EDT2022-06-033.284.104.800.00-8218125.22%
RUTW220610C019800002022-05-17 1:02PM EDT2022-06-106.367.608.40+1.76+38.26%73325.13%
RUT220617C019800002022-05-17 3:52PM EDT2022-06-1710.6111.4012.00+4.62+77.13%2886924.98%
RUTW220624C019800002022-05-17 9:55AM EDT2022-06-2411.7015.0016.20+2.09+21.75%91125.24%
RUTW220630C019800002022-05-17 9:43AM EDT2022-06-3015.8918.1019.20+7.75+95.21%14925.12%
RUT220715C019800002022-05-16 10:25AM EDT2022-07-1522.9625.6026.40+2.79+13.83%124924.91%
RUTW220729C019800002022-05-17 2:21PM EDT2022-07-2929.2333.4035.10-25.73-46.82%2125.62%
RUTW220831C019800002022-05-06 10:28AM EDT2022-08-3162.2048.3050.400.00-1225.70%
RUT220916C019800002022-05-11 11:39AM EDT2022-09-1643.4454.6056.500.00-3010225.54%
RUTW220930C019800002022-02-24 11:31AM EDT2022-09-30136.11188.50220.500.00--157.85%
RUT221216C019800002022-05-11 1:19PM EDT2022-12-1659.3086.1089.600.00-1525.61%
PutsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220520P019800002022-05-17 11:24AM EDT2022-05-20161.99137.70141.80-25.16-13.44%1019744.01%
RUTW220527P019800002022-05-17 2:23PM EDT2022-05-27162.61139.80143.70-46.71-22.32%23530.79%
RUTW220531P019800002022-05-12 3:04PM EDT2022-05-31270.64140.80144.600.00-325327.79%
RUTW220603P019800002022-05-10 11:24AM EDT2022-06-03237.19142.70146.400.00-12727.67%
RUTW220610P019800002022-05-17 2:02PM EDT2022-06-10160.07147.30149.40-38.34-19.32%1126.32%
RUT220617P019800002022-05-17 2:45PM EDT2022-06-17159.53151.20153.40-35.17-18.06%771726.19%
RUTW220624P019800002022-05-16 12:05AM EDT2022-06-24197.86154.00158.200.00--226.60%
RUTW220630P019800002022-05-12 12:25PM EDT2022-06-30226.94158.20161.500.00-46026.48%
RUT220715P019800002022-05-06 1:23PM EDT2022-07-15169.33165.60168.300.00-42225.84%
RUTW220729P019800002022-05-11 2:45PM EDT2022-07-29253.98171.60176.100.00-2226.10%
RUT220916P019800002022-05-04 1:00PM EDT2022-09-16170.60191.90196.300.00-120525.59%
RUT221216P019800002022-03-24 11:45AM EDT2022-12-16137.20188.20191.800.00--318.53%
RUTW221230P019800002022-01-24 10:33AM EDT2022-12-30213.97203.30220.300.00--123.21%
RUT230616P019800002022-04-13 9:49AM EDT2023-06-16198.40267.50291.500.00-1227.14%