Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,792.76+19.50 (+1.10%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2000.00
CallsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525C020000002022-05-20 11:46AM EDT2022-05-250.120.000.150.00-2854.30%
RUTW220527C020000002022-05-23 1:21PM EDT2022-05-270.150.050.30-0.07-31.82%332544.87%
RUTW220531C020000002022-05-20 12:02PM EDT2022-05-310.250.100.350.00-2137732.37%
RUTW220603C020000002022-05-19 12:54PM EDT2022-06-030.980.400.700.00-511130.42%
RUTW220606C020000002022-05-20 11:11AM EDT2022-06-060.590.500.900.00-5528.03%
RUTW220610C020000002022-05-23 2:39PM EDT2022-06-101.731.451.80-0.43-19.91%439527.83%
RUT220617C020000002022-05-23 3:53PM EDT2022-06-173.022.953.30+0.72+31.30%3115,41726.64%
RUTW220624C020000002022-05-23 10:30AM EDT2022-06-244.304.805.40+0.67+18.46%12326.36%
RUTW220630C020000002022-05-23 11:02AM EDT2022-06-306.056.607.10+2.43+67.13%42925.93%
RUTW220701C020000002022-05-23 3:58PM EDT2022-07-017.027.007.60+3.10+79.08%51726.07%
RUT220715C020000002022-05-23 3:23PM EDT2022-07-1510.6011.3011.90+3.91+58.45%186125.44%
RUTW220729C020000002022-05-23 11:31AM EDT2022-07-2917.0016.9017.80+4.53+36.33%263725.81%
RUTW220831C020000002022-04-27 12:00PM EDT2022-08-3176.9328.7029.900.00--025.71%
RUT220916C020000002022-05-20 1:26PM EDT2022-09-1624.0734.0035.200.00-580825.56%
RUTW220930C020000002022-05-06 10:06AM EDT2022-09-3065.7034.0041.600.00-2226.01%
RUT221216C020000002022-05-23 11:08AM EDT2022-12-1663.1659.9066.20+1.76+2.87%802,57225.90%
RUTW221230C020000002022-04-26 3:40PM EDT2022-12-30126.4062.8072.000.00-1326.21%
RUT230317C020000002022-05-17 12:16PM EDT2023-03-17100.0082.5092.500.00-1020026.00%
RUTW230331C020000002022-04-21 1:36PM EDT2023-03-31209.9777.0087.000.00--8024.52%
RUT230616C020000002022-05-10 10:10AM EDT2023-06-16111.37102.00118.000.00-4035926.37%
RUT231215C020000002022-05-20 12:44PM EDT2023-12-15125.83139.00155.000.00-126626.00%
RUT241220C020000002022-05-17 11:39AM EDT2024-12-20222.50195.30259.300.00-1351,00829.35%
PutsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220527P020000002022-05-20 1:25PM EDT2022-05-27268.28197.00212.000.00-36072.35%
RUTW220531P020000002022-05-23 12:24PM EDT2022-05-31201.50197.50212.40+5.47+2.79%1045452.16%
RUTW220601P020000002022-05-17 10:29AM EDT2022-06-01193.94197.50210.700.00--144.88%
RUTW220603P020000002022-05-05 11:03AM EDT2022-06-03139.00198.00211.100.00-5041.59%
RUTW220610P020000002022-05-17 9:56AM EDT2022-06-10187.46199.50214.100.00-1537.36%
RUT220617P020000002022-05-20 10:20AM EDT2022-06-17218.00207.90210.90-9.72-4.27%26,11527.27%
RUTW220624P020000002022-05-23 10:16AM EDT2022-06-24233.04209.50212.90-25.01-9.69%1126.69%
RUTW220630P020000002022-05-17 12:55PM EDT2022-06-30185.94212.00215.100.00-19626.67%
RUTW220701P020000002022-05-16 12:05AM EDT2022-07-01284.28203.00226.000.00--234.48%
RUT220715P020000002022-05-18 2:07PM EDT2022-07-15240.64216.40219.400.00-610425.63%
RUTW220729P020000002022-05-11 3:49PM EDT2022-07-29294.71210.50234.000.00-22030.05%
RUTW220831P020000002022-05-17 2:11PM EDT2022-08-31204.66222.00245.400.00--128.54%
RUT220916P020000002022-05-17 2:14PM EDT2022-09-16214.90237.10240.600.00-32,98925.00%
RUTW220930P020000002022-04-27 10:48AM EDT2022-09-30197.65232.60255.500.00-13127.90%
RUT221216P020000002022-05-19 12:55PM EDT2022-12-16279.52254.50273.500.00-24,58925.93%
RUTW221230P020000002022-04-13 3:05PM EDT2022-12-30161.27259.50283.500.00-152527.08%
RUT230317P020000002022-04-18 12:09AM EDT2023-03-17195.00233.50257.500.00--15018.80%
RUT230616P020000002022-05-04 3:55PM EDT2023-06-16209.24275.00299.000.00-11,08722.68%
RUT231215P020000002022-05-02 11:25AM EDT2023-12-15270.98292.50316.500.00-501,47720.78%
RUT241220P020000002022-05-17 11:39AM EDT2024-12-20314.00318.00342.000.00-1351,54418.49%