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:2040.00
CallsforMay 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531C020400002022-05-23 3:44PM EDT2022-05-310.140.000.100.00-12228.96%
RUTW220601C020400002022-05-17 2:45PM EDT2022-06-010.700.000.150.00--527.15%
RUTW220603C020400002022-05-26 9:33AM EDT2022-06-030.200.150.400.00-127926.05%
RUTW220610C020400002022-05-27 2:37PM EDT2022-06-101.491.652.00+0.73+96.05%3543024.23%
RUT220617C020400002022-05-27 4:10PM EDT2022-06-174.694.504.80+2.06+78.33%1021,47724.18%
RUTW220624C020400002022-05-27 3:55PM EDT2022-06-247.507.608.10+3.19+74.01%1912224.23%
RUTW220630C020400002022-05-23 9:47AM EDT2022-06-303.6210.3010.900.00-303324.14%
RUTW220701C020400002022-05-26 11:29AM EDT2022-07-016.6010.8011.500.00-47524.22%
RUT220715C020400002022-05-27 3:06PM EDT2022-07-1516.3017.2017.90+5.60+52.34%144123.98%
RUTW220729C020400002022-05-25 11:31AM EDT2022-07-2916.6825.0026.100.00-1524.67%
RUT220916C020400002022-05-06 1:40PM EDT2022-09-1645.7046.8048.000.00-13924.76%
RUTW220930C020400002022-04-01 9:58AM EDT2022-09-30173.5862.7067.400.00-10028.17%
RUT221216C020400002022-05-20 11:18AM EDT2022-12-1641.6081.9084.900.00-12525.50%
PutsforMay 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531P020400002022-05-27 3:25PM EDT2022-05-31154.48143.80159.80-94.52-37.96%1320263.14%
RUTW220603P020400002022-05-16 11:46AM EDT2022-06-03273.04144.10160.100.00-111348.28%
RUTW220610P020400002022-05-27 12:42PM EDT2022-06-10166.53146.20161.90-86.02-34.06%4236.35%
RUT220617P020400002022-05-25 11:15AM EDT2022-06-17248.53155.80158.300.00-11,58725.91%
RUTW220630P020400002022-05-13 10:53AM EDT2022-06-30259.82155.70171.600.00-102429.78%
RUT220715P020400002022-05-11 3:32PM EDT2022-07-15311.24168.80171.500.00-13224.76%
RUTW220729P020400002022-05-05 9:59AM EDT2022-07-29170.36169.00186.000.00-2027.78%
RUTW220831P020400002022-03-29 11:10AM EDT2022-08-31100.09221.10224.100.00-1233.57%
RUT220916P020400002022-04-28 9:45AM EDT2022-09-16214.00197.10199.900.00-19725724.72%
RUTW220930P020400002022-05-05 3:24PM EDT2022-09-30315.83197.00214.000.00-11426.84%
RUT221216P020400002022-04-28 10:24AM EDT2022-12-16252.57222.30233.400.00-1124.85%
RUT230616P020400002021-11-10 7:48AM EDT2023-06-16198.50185.50201.500.00--113.58%