Canada markets close in 27 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,882.41+44.17 (+2.40%)
As of 03:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2140.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220527C021400002022-05-16 3:37PM EDT2022-05-270.130.000.050.00-226879.69%
RUTW220531C021400002022-05-27 12:56PM EDT2022-05-310.040.000.05-0.15-78.95%11537.89%
RUTW220603C021400002022-05-20 10:47AM EDT2022-06-030.140.000.100.00-33432.03%
RUTW220610C021400002022-05-26 10:19AM EDT2022-06-100.220.150.300.00-3026.44%
RUT220617C021400002022-05-20 10:06AM EDT2022-06-170.310.500.750.00-173524.67%
RUTW220630C021400002022-05-10 2:21PM EDT2022-06-301.851.902.250.00-32023.42%
RUTW220701C021400002022-05-17 1:04PM EDT2022-07-011.952.052.450.00--123.47%
RUT220715C021400002022-05-27 11:50AM EDT2022-07-154.144.204.60+2.47+147.90%18222.65%
RUTW220831C021400002022-04-18 12:08AM EDT2022-08-3156.9612.6014.300.00--121.82%
RUT220916C021400002022-05-24 3:01PM EDT2022-09-167.9320.8021.600.00-14723.11%
RUTW220930C021400002022-04-20 10:37AM EDT2022-09-3087.8310.5011.300.00--1417.80%
RUT221216C021400002022-04-11 10:35AM EDT2022-12-16106.2021.9025.500.00-1018418.24%
RUT230616C021400002022-04-05 1:00PM EDT2023-06-16191.0791.50101.500.00-1024.95%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220527P021400002022-05-26 2:58PM EDT2022-05-27297.10256.10258.800.00-11124.51%
RUTW220531P021400002022-05-26 12:03PM EDT2022-05-31300.12256.50259.200.00-1858.40%
RUTW220610P021400002022-05-26 10:36AM EDT2022-06-10306.29257.10260.000.00-6036.26%
RUT220617P021400002022-04-06 9:35AM EDT2022-06-17155.180.000.000.00-41680.00%
RUTW220729P021400002022-05-09 12:08PM EDT2022-07-29351.60262.90267.700.00-1424.33%
RUTW220831P021400002022-04-22 3:27PM EDT2022-08-31238.51362.50386.500.00-2254.02%
RUT220916P021400002022-05-17 9:30AM EDT2022-09-16336.61275.10279.900.00-4523.40%
RUTW220930P021400002022-04-07 3:40PM EDT2022-09-30203.07319.00343.000.00--339.58%
RUT221216P021400002022-02-25 1:31PM EDT2022-12-16240.10190.00205.700.00-2341840.00%
RUT230616P021400002022-04-05 1:00PM EDT2023-06-16236.14318.00342.000.00-1022.58%