Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,887.90+49.66 (+2.70%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2020.00
CallsforMay 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531C020200002022-05-17 1:08PM EDT2022-05-310.950.000.150.00-14526.91%
RUTW220603C020200002022-05-17 1:09PM EDT2022-06-031.630.350.600.00-320624.68%
RUTW220610C020200002022-05-27 3:09PM EDT2022-06-102.562.753.10+0.99+63.06%1375324.02%
RUT220617C020200002022-05-27 3:48PM EDT2022-06-176.166.607.00+2.57+71.59%781,38124.38%
RUTW220624C020200002022-05-27 3:31PM EDT2022-06-2410.1410.5011.10+3.67+56.72%67024.49%
RUTW220630C020200002022-05-27 10:50AM EDT2022-06-3010.5613.8014.50+6.51+160.74%18124.47%
RUTW220701C020200002022-05-27 11:12AM EDT2022-07-0111.6314.5015.20+3.08+36.02%214924.56%
RUT220715C020200002022-05-27 1:04PM EDT2022-07-1520.9421.8022.60+6.74+47.46%88824.38%
RUTW220729C020200002022-05-27 3:23PM EDT2022-07-2929.3030.4031.60+15.28+108.99%1925.06%
RUTW220831C020200002022-05-04 3:04PM EDT2022-08-3171.1046.9048.400.00-2025.29%
RUT220916C020200002022-05-19 12:29PM EDT2022-09-1631.1053.5054.900.00-21925.13%
RUTW220930C020200002022-05-20 11:19AM EDT2022-09-3026.1757.3064.200.00-1125.96%
RUT221216C020200002022-05-13 1:09PM EDT2022-12-1661.1089.8092.800.00-18125.79%
RUT230317C020200002022-04-26 9:40AM EDT2023-03-17154.5091.00101.000.00--4522.68%
PutsforMay 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531P020200002022-05-27 9:51AM EDT2022-05-31161.47124.20139.80-14.86-8.43%106357.51%
RUTW220603P020200002022-05-19 12:16PM EDT2022-06-03227.38124.50140.300.00-1744.34%
RUTW220610P020200002022-05-23 12:04PM EDT2022-06-10226.45127.40143.000.00-1234.43%
RUT220617P020200002022-05-27 9:44AM EDT2022-06-17171.11138.00140.40-35.69-17.26%156325.70%
RUTW220624P020200002022-05-16 10:37AM EDT2022-06-24232.85135.40151.200.00--130.06%
RUTW220630P020200002022-05-18 2:59PM EDT2022-06-30261.63139.60155.100.00-24729.51%
RUTW220701P020200002022-05-16 1:44PM EDT2022-07-01232.20140.00155.900.00-1229.52%
RUT220715P020200002022-05-18 1:39PM EDT2022-07-15248.21153.60156.000.00-1925.00%
RUTW220729P020200002022-05-13 12:10PM EDT2022-07-29235.94153.90170.900.00-2327.77%
RUTW220831P020200002022-05-17 2:11PM EDT2022-08-31218.94169.70186.700.00-1127.07%
RUT220916P020200002022-05-16 2:39PM EDT2022-09-16254.92184.10186.800.00-12725.09%
RUTW220930P020200002022-04-01 2:29PM EDT2022-09-30119.58217.10228.600.00-101033.61%
RUTW221230P020200002022-04-08 3:04PM EDT2022-12-30174.74247.50271.500.00-1033.14%
RUT230616P020200002022-05-09 1:32PM EDT2023-06-16312.90246.20261.500.00-210223.58%