Canada markets close in 59 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,815.32+8.42 (+0.47%)
As of 02:46PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2000.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C020000002022-12-08 9:53AM EST2022-12-090.050.000.050.00-214846.68%
RUTW221212C020000002022-11-30 2:19PM EST2022-12-120.830.000.100.00--1031.74%
RUTW221214C020000002022-12-08 11:48AM EST2022-12-140.420.200.40-0.03-6.67%2431.69%
RUT221216C020000002022-12-08 11:48AM EST2022-12-160.600.350.55+0.10+20.00%33,32029.24%
RUTW221219C020000002022-12-07 9:34AM EST2022-12-190.850.500.70+0.07+8.97%7926.25%
RUTW221223C020000002022-12-08 12:17PM EST2022-12-231.170.851.10+0.08+7.34%314724.45%
RUTW221230C020000002022-12-08 1:31PM EST2022-12-301.891.451.70+0.32+20.38%3924622.04%
RUTW230106C020000002022-12-07 12:27PM EST2023-01-063.392.753.100.00-33321.78%
RUTW230113C020000002022-12-07 3:16PM EST2023-01-135.375.305.700.00-53222.65%
RUT230120C020000002022-12-08 1:21PM EST2023-01-207.906.907.30+1.01+14.66%415322.18%
RUTW230131C020000002022-12-08 11:19AM EST2023-01-3111.9510.5011.20+2.20+22.56%122422.49%
RUT230217C020000002022-12-08 1:34PM EST2023-02-1720.6218.2018.80+1.52+7.96%118123.43%
RUTW230228C020000002022-11-30 4:06PM EST2023-02-2848.9922.1023.300.00-1623.68%
RUT230317C020000002022-12-07 3:01PM EST2023-03-1729.1229.6030.400.00-8074224.06%
RUTW230331C020000002022-09-28 2:52PM EST2023-03-3144.6075.7077.500.00-28235.91%
RUT230616C020000002022-11-17 11:22AM EST2023-06-1685.0867.2068.800.00-2001,35325.94%
RUTW230630C020000002022-11-14 9:44AM EST2023-06-30113.3372.0073.800.00-130126.04%
RUT230915C020000002022-12-05 1:08PM EST2023-09-15114.93100.50102.500.00-331826.98%
RUT231215C020000002022-12-08 10:18AM EST2023-12-15137.00128.70131.00+7.59+5.87%12,28927.47%
RUT240621C020000002022-10-27 11:57AM EST2024-06-21214.50207.00230.000.00-110033.48%
RUT241220C020000002022-12-02 1:06PM EST2024-12-20267.60209.00233.000.00-1451,15429.38%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P020000002022-12-02 10:27AM EST2022-12-09122.58182.50185.400.00-2264.62%
RUT221216P020000002022-12-07 9:31AM EST2022-12-16188.11182.50185.000.00-13,63127.20%
RUTW221223P020000002022-12-05 10:58AM EST2022-12-23141.57181.10183.600.00-450.00%
RUTW221230P020000002022-12-07 10:05AM EST2022-12-30188.09181.30183.700.00-4450.00%
RUTW230106P020000002022-11-23 10:26AM EST2023-01-06141.73181.30183.600.00--20.00%
RUT230120P020000002022-12-07 10:05AM EST2023-01-20189.07183.10184.800.00-325711.13%
RUTW230131P020000002022-11-22 12:22PM EST2023-01-31167.45184.30186.900.00-11015.05%
RUTW230228P020000002022-11-14 3:54PM EST2023-02-28169.88191.00193.700.00-4417.18%
RUT230317P020000002022-11-07 12:55PM EST2023-03-17228.59203.50206.200.00-215320.94%
RUTW230331P020000002022-11-17 2:15PM EST2023-03-31202.61199.20201.600.00--117.95%
RUT230616P020000002022-11-07 12:55PM EST2023-06-16244.74221.50225.100.00-22,11219.80%
RUTW230630P020000002022-11-11 11:05AM EST2023-06-30193.57216.90221.000.00--618.19%
RUT230915P020000002022-11-17 3:41PM EST2023-09-15234.31230.00233.300.00-53817.82%
RUT231215P020000002022-11-17 12:23PM EST2023-12-15248.40240.60245.700.00-1,0102,76617.42%
RUT240621P020000002022-12-02 11:27AM EST2024-06-21235.04250.50274.500.00-30091017.66%
RUT241220P020000002022-11-11 2:20PM EST2024-12-20266.00270.00294.000.00-51,60817.33%