Canada markets open in 9 hours 7 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,840.30+56.87 (+3.19%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2070.00
CallsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220520C020700002022-05-09 12:43PM EDT2022-05-200.220.000.200.00-816452.39%
RUTW220527C020700002022-05-16 3:41PM EDT2022-05-270.270.100.550.00-15632.64%
RUTW220531C020700002022-05-10 1:55PM EDT2022-05-310.550.200.650.00-25828.25%
RUTW220603C020700002022-05-09 11:50AM EDT2022-06-030.590.501.05-0.56-48.70%13327.58%
RUTW220610C020700002022-05-17 3:58PM EDT2022-06-101.551.301.95+0.13+9.15%241025.81%
RUT220617C020700002022-05-17 3:55PM EDT2022-06-172.582.353.00+0.08+3.20%4564224.68%
RUTW220624C020700002022-05-17 3:55PM EDT2022-06-243.853.804.50+0.35+10.00%11224.32%
RUTW220630C020700002022-05-09 11:38AM EDT2022-06-305.064.905.800.00-11523.99%
RUT220715C020700002022-05-17 3:36PM EDT2022-07-158.368.809.50+2.18+35.28%933623.55%
RUTW220729C020700002022-05-05 9:59AM EDT2022-07-2935.0113.3014.700.00-1124.11%
RUTW220831C020700002022-05-16 12:04AM EDT2022-08-3119.0023.8025.700.00--124.29%
RUT220916C020700002022-05-10 9:44AM EDT2022-09-1624.0028.7030.500.00-3014424.20%
RUTW220930C020700002022-05-06 9:37AM EDT2022-09-3045.4231.8036.200.00-1224.59%
RUT221216C020700002022-05-11 3:47PM EDT2022-12-1632.8354.5059.700.00-210524.71%
PutsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220518P020700002022-05-16 9:49AM EDT2022-05-18293.85218.40241.500.00-6093.16%
RUT220520P020700002022-05-06 2:58PM EDT2022-05-20236.91221.20241.500.00-913770.83%
RUTW220527P020700002022-04-21 10:52AM EDT2022-05-2777.36218.60242.000.00-1161.67%
RUTW220531P020700002022-05-02 9:39AM EDT2022-05-31211.57219.00242.500.00-53252.75%
RUT220617P020700002022-05-12 12:03PM EDT2022-06-17352.00231.30235.200.00-177928.24%
RUTW220630P020700002022-05-05 11:47AM EDT2022-06-30357.22234.40238.400.00-1226.64%
RUT220715P020700002022-05-17 10:29AM EDT2022-07-15269.25237.60241.60+124.23+85.66%1125.15%
RUTW220729P020700002022-04-26 1:33PM EDT2022-07-29209.75231.60255.500.00--229.33%
RUTW220831P020700002022-04-12 3:13PM EDT2022-08-31175.28335.50358.700.00-1350.86%
RUT220916P020700002022-04-12 10:04AM EDT2022-09-16153.50338.50359.500.00-510550.44%
RUTW220930P020700002021-12-01 2:15PM EDT2022-09-30153.36109.00125.000.00-40110.00%
RUT221216P020700002022-03-28 11:50AM EDT2022-12-16178.00254.00258.700.00--217.98%
RUTW221230P020700002022-04-08 3:04PM EDT2022-12-30197.59280.50304.500.00-1026.89%
RUT230317P020700002022-04-01 3:35PM EDT2023-03-17188.22272.50296.500.00-1,0231,02321.91%