Canada markets closed

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:2080.00
CallsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220518C020800002022-05-12 9:47AM EDT2022-05-180.100.000.100.00-4457.62%
RUT220520C020800002022-05-17 11:17AM EDT2022-05-200.050.000.20-0.08-61.54%118447.02%
RUTW220527C020800002022-05-09 1:01PM EDT2022-05-270.420.050.500.00-244831.79%
RUTW220531C020800002022-05-06 10:32AM EDT2022-05-310.370.150.60-1.33-78.24%23527.92%
RUTW220603C020800002022-05-10 11:16AM EDT2022-06-030.570.400.900.00-102127.05%
RUTW220610C020800002022-05-17 3:56PM EDT2022-06-101.341.051.70+0.29+27.62%151125.48%
RUT220617C020800002022-05-17 2:19PM EDT2022-06-172.002.052.55+0.55+37.93%14079424.27%
RUTW220630C020800002022-05-11 3:49PM EDT2022-06-302.004.205.100.00-81023.71%
RUT220715C020800002022-05-17 12:46PM EDT2022-07-157.057.708.60+1.52+27.49%55023.39%
RUTW220729C020800002022-05-11 11:03AM EDT2022-07-298.9011.9013.200.00-4523.80%
RUTW220831C020800002022-04-25 3:42PM EDT2022-08-3167.3921.8023.700.00-1124.04%
RUT220916C020800002022-05-10 9:33AM EDT2022-09-1624.1026.5028.300.00-308323.96%
RUTW220930C020800002022-05-05 3:26PM EDT2022-09-3044.0329.6033.800.00-2224.36%
RUT221216C020800002022-05-11 3:53PM EDT2022-12-1627.8051.6056.700.00-1224.51%
RUTW230331C020800002022-04-19 11:07AM EDT2023-03-31176.1271.5081.500.00--1024.15%
PutsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220520P020800002022-05-17 10:20AM EDT2022-05-20261.74231.20251.50-21.95-7.74%119063.38%
RUTW220527P020800002022-05-12 11:12AM EDT2022-05-27330.17228.60252.000.00-1160.43%
RUTW220531P020800002022-05-17 10:20AM EDT2022-05-31245.70228.90252.50+16.55+7.22%310352.37%
RUTW220603P020800002022-05-11 12:53PM EDT2022-06-03332.37229.30252.500.00-202047.81%
RUTW220610P020800002022-05-09 9:38AM EDT2022-06-10270.56230.20253.500.00-1141.51%
RUT220617P020800002022-05-12 11:25AM EDT2022-06-17337.51234.20255.000.00-1448237.90%
RUTW220630P020800002022-05-12 1:57PM EDT2022-06-30372.51243.60247.700.00-72426.51%
RUT220715P020800002022-05-13 2:12PM EDT2022-07-15304.67246.50250.500.00-4924.93%
RUT220916P020800002022-05-05 12:22PM EDT2022-09-16254.68263.20267.800.00-11923.92%
RUTW220930P020800002022-01-31 10:38AM EDT2022-09-30228.63177.90184.200.00-1100.00%
RUTW230331P020800002022-04-19 11:07AM EDT2023-03-31211.12283.00307.000.00--1021.88%