Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,985.53-15.69 (-0.78%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2050.00
CallsforFebruary 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230206C020500002023-02-03 1:20PM EST2023-02-060.360.050.30-1.86-83.78%322421.90%
RUTW230208C020500002023-02-03 11:40AM EST2023-02-083.701.301.60+1.60+76.19%1721.52%
RUTW230210C020500002023-02-03 3:49PM EST2023-02-103.002.903.30-3.68-55.09%9282221.33%
RUT230217C020500002023-02-03 3:58PM EST2023-02-179.989.309.70-3.22-24.39%6890821.18%
RUTW230224C020500002023-02-02 11:22AM EST2023-02-2418.3013.5014.200.00-326420.20%
RUTW230228C020500002023-02-03 3:51PM EST2023-02-2815.5015.1016.10-6.64-29.99%616519.58%
RUTW230303C020500002023-02-02 12:46PM EST2023-03-0322.8917.7018.500.00-586119.79%
RUT230317C020500002023-02-03 11:08AM EST2023-03-1735.0027.7028.40+2.29+7.00%465420.28%
RUTW230331C020500002023-02-03 3:41PM EST2023-03-3138.0536.6037.50-9.10-19.30%314320.71%
RUT230421C020500002023-02-03 3:57PM EST2023-04-2149.1847.2048.40-1.09-2.17%12820.79%
RUTW230428C020500002023-02-02 2:53PM EST2023-04-2853.0851.1053.000.00-111321.16%
RUTW230531C020500002023-02-02 1:16PM EST2023-05-3175.9266.5069.100.00-1521.60%
RUT230616C020500002023-02-03 2:56PM EST2023-06-1676.6775.6077.00-2.74-3.45%1044921.94%
RUTW230630C020500002023-02-02 2:45PM EST2023-06-3083.2581.7083.500.00-220222.17%
RUT230915C020500002022-12-19 2:04PM EST2023-09-1550.6066.9068.300.00-507415.44%
RUTW230929C020500002022-11-23 2:22PM EST2023-09-29116.8053.5060.600.00-2313.74%
RUT231215C020500002023-01-26 3:47PM EST2023-12-15100.60147.70152.000.00-1744124.48%
RUT240621C020500002022-11-11 1:36PM EST2024-06-21214.35143.00159.000.00-146520.09%
RUT241220C020500002023-01-05 12:37PM EST2024-12-20158.05206.70302.700.00-17430.49%
PutsforFebruary 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230217P020500002023-02-03 12:39PM EST2023-02-1756.4970.5072.80-12.88-18.57%29619.92%
RUTW230228P020500002023-02-02 11:17AM EST2023-02-2869.1975.0077.600.00-1417.79%
RUTW230303P020500002023-02-02 3:56PM EST2023-03-0370.4476.9079.200.00-2417.70%
RUT230317P020500002023-02-03 11:38AM EST2023-03-1774.1584.7086.70-8.75-10.55%1526517.69%
RUTW230331P020500002023-02-02 11:01AM EST2023-03-3183.3391.5093.700.00-5617.81%
RUT230616P020500002022-08-10 9:42AM EST2023-06-16206.73232.40243.900.00-508043.54%
RUT231215P020500002023-02-02 10:22AM EST2023-12-15151.99151.00155.100.00-146916.12%
RUT240621P020500002022-11-11 1:36PM EST2024-06-21270.12285.00309.000.00-2629.33%
RUT241220P020500002022-01-21 10:25AM EST2024-12-20322.50294.00318.000.00-2225.97%
RUT251219P020500002023-02-03 1:12PM EST2025-12-19235.30200.10296.10-108.18-31.50%20119.36%