Canada markets close in 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,881.02+42.78 (+2.33%)
As of 02:58PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2010.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220527C020100002022-05-23 9:45AM EDT2022-05-270.080.000.050.00-19746.88%
RUTW220531C020100002022-05-27 10:11AM EDT2022-05-310.100.000.10-0.10-50.00%43522.56%
RUTW220601C020100002022-05-19 10:08AM EDT2022-06-010.530.000.200.00--422.41%
RUTW220603C020100002022-05-27 12:55PM EDT2022-06-030.470.400.600.00-118322.73%
RUTW220606C020100002022-05-20 11:11AM EDT2022-06-060.520.750.950.00-5520.95%
RUTW220610C020100002022-05-27 2:34PM EDT2022-06-103.032.953.20+0.91+42.92%421123.06%
RUT220617C020100002022-05-27 2:50PM EDT2022-06-177.066.907.20+2.46+53.48%1231,29823.73%
RUTW220624C020100002022-05-27 11:59AM EDT2022-06-2410.4411.0011.60+3.05+41.27%83424.17%
RUTW220630C020100002022-05-25 2:48PM EDT2022-06-305.6114.5015.000.00-21024.18%
RUTW220701C020100002022-05-24 1:40PM EDT2022-07-013.3615.2015.900.00-1324.38%
RUT220715C020100002022-05-27 11:16AM EDT2022-07-1520.4822.7023.20+4.56+28.64%17824.19%
RUTW220729C020100002022-05-17 3:41PM EDT2022-07-2911.1031.4032.500.00-1625.01%
RUTW220831C020100002022-04-18 12:08AM EDT2022-08-31132.6038.7040.800.00---22.80%
RUT220916C020100002022-05-05 12:08PM EDT2022-09-1631.0054.6055.800.00-23525.10%
RUT221216C020100002022-05-19 12:40PM EDT2022-12-1659.9090.4093.000.00-12225.66%
RUTW221230C020100002022-01-18 1:12AM EDT2022-12-30302.70216.50240.500.00--050.44%
RUTW230331C020100002022-04-19 11:08AM EDT2023-03-31211.8267.20107.200.00--1022.96%
RUT230616C020100002022-03-07 4:12PM EDT2023-06-16211.01200.10296.100.00-1045.12%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220527P020100002022-05-26 2:48PM EDT2022-05-27168.34127.00129.600.00-6264.65%
RUTW220531P020100002022-05-19 1:39PM EDT2022-05-31148.08127.50130.10-75.51-33.77%27432.02%
RUTW220601P020100002022-05-17 9:44AM EDT2022-06-01188.77127.80130.500.00--130.99%
RUTW220603P020100002022-05-16 12:56PM EDT2022-06-03227.50128.10130.900.00-1428.16%
RUT220617P020100002022-05-12 4:10PM EDT2022-06-17226.63135.60137.800.00-189425.30%
RUTW220624P020100002022-05-16 10:26AM EDT2022-06-24221.36139.40142.400.00--125.48%
RUTW220630P020100002022-05-17 12:55PM EDT2022-06-30194.26143.60146.100.00-17025.47%
RUT220715P020100002022-05-05 9:53AM EDT2022-07-15141.56151.50153.400.00-31024.76%
RUTW220729P020100002022-02-15 4:59PM EDT2022-07-29120.60105.50121.500.00--100.00%
RUT220916P020100002022-04-28 10:26AM EDT2022-09-16286.57182.10184.300.00-11524.99%
RUT221216P020100002022-04-13 12:34PM EDT2022-12-16165.00265.20288.500.00-3337.72%
RUTW221230P020100002022-05-09 3:52PM EDT2022-12-30307.600.000.000.00--00.00%
RUTW230331P020100002022-04-19 11:08AM EDT2023-03-31181.82254.40350.400.00--1039.63%