Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,159.31-47.02 (-2.13%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220318C012500002021-09-20 8:35AM EST1,250.00933.841,027.001,047.700.00-11126.41%
RUT220318C013000002021-12-03 11:44AM EST1,300.00870.00849.80873.40-33.99-3.76%1660.91%
RUT220318C013500002021-08-25 4:32PM EST1,350.00646.98888.70911.500.00-4498.62%
RUT220318C014000002021-11-17 3:38PM EST1,400.00980.00754.20778.200.00-31757.19%
RUT220318C014500002021-11-10 12:13PM EST1,450.00969.09706.80730.700.00-2655.11%
RUT220318C015000002021-11-10 11:55AM EST1,500.00924.50659.90683.800.00-2553.24%
RUT220318C015500002021-11-11 9:57AM EST1,550.00862.17613.40637.400.00-2251.45%
RUT220318C016000002021-11-10 12:58PM EST1,600.00817.02567.30591.300.00--1049.59%
RUT220318C016500002021-11-10 12:05PM EST1,650.00775.81521.90545.600.00-18947.70%
RUT220318C017000002021-11-29 12:31PM EST1,700.00575.92477.20501.200.00-11346.12%
RUT220318C017500002021-11-10 12:07PM EST1,750.00679.42439.40456.700.00--144.24%
RUT220318C018000002021-11-10 12:19PM EST1,800.00631.55396.50414.200.00--942.79%
RUT220318C018500002021-11-17 1:27PM EST1,850.00544.93354.70372.200.00-1741.18%
RUT220318C019000002021-12-03 2:40PM EST1,900.00318.60314.00324.80-70.50-18.12%1337.74%
RUT220318C019500002021-11-26 11:02AM EST1,950.00330.00274.40285.200.00-1636.27%
RUT220318C020000002021-11-30 11:28AM EST2,000.00263.70236.70247.400.00-210834.87%
RUT220318C020500002021-11-26 9:47AM EST2,050.00269.84201.40214.600.00-1334.20%
RUT220318C021000002021-10-20 12:18PM EST2,100.00247.63288.90291.700.00-1857.18%
RUT220318C021500002021-11-19 3:07PM EST2,150.00251.78136.70149.900.00-17131.52%
RUT220318C022000002021-12-02 10:11AM EST2,200.00119.90106.50121.600.00-7582330.26%
RUT220318C022500002021-12-02 1:36PM EST2,250.0099.6084.4092.800.00-633328.28%
RUT220318C023000002021-12-03 3:32PM EST2,300.0069.6063.6072.20+6.39+10.11%282,58727.42%
RUT220318C023500002021-12-03 3:54PM EST2,350.0051.3846.0054.50-10.92-17.53%30375326.54%
RUT220318C024000002021-12-02 2:28PM EST2,400.0045.0030.8040.100.00-3677325.74%
RUT220318C024500002021-12-03 2:46PM EST2,450.0028.0421.6029.90-4.86-14.77%21,21425.40%
RUT220318C025000002021-12-03 3:54PM EST2,500.0017.4412.2018.20-4.78-21.51%181,03423.69%
RUT220318C025500002021-12-03 2:10PM EST2,550.0013.848.6012.50+2.38+20.77%22,71223.30%
RUT220318C026000002021-12-01 2:58PM EST2,600.009.306.608.600.00-311,67023.09%
RUT220318C026500002021-12-03 11:14AM EST2,650.005.504.305.90-1.52-21.65%489322.97%
RUT220318C027000002021-12-02 1:26PM EST2,700.004.302.754.200.00-145323.07%
RUT220318C027500002021-11-30 1:57PM EST2,750.003.001.753.100.00-64523.34%
RUT220318C028000002021-12-03 3:36PM EST2,800.002.001.152.35-0.40-16.67%21223.69%
RUT220318C028500002021-12-02 9:52AM EST2,850.001.490.751.850.00-71524.16%
RUT220318C029000002021-12-03 10:30AM EST2,900.001.200.501.55-1.10-47.83%122924.81%
RUT220318C029500002021-11-29 11:08AM EST2,950.001.600.351.300.00-12825.42%
RUT220318C030000002021-11-05 9:28AM EST3,000.004.600.251.150.00-192626.17%
RUT220318C030500002021-12-02 9:52AM EST3,050.000.700.151.050.00-142026.98%
RUT220318C031000002021-11-05 12:07PM EST3,100.002.900.100.950.00-3327.73%
RUT220318C031500002021-11-22 11:41AM EST3,150.000.970.050.850.00-17128.41%
RUT220318C032000002021-12-02 9:49AM EST3,200.000.460.000.800.00-79329.22%
RUT220318C032500002021-10-13 1:24PM EST3,250.000.510.951.400.00-41232.29%
RUT220318C033000002021-10-19 11:42AM EST3,300.000.400.350.700.00-107730.74%
RUT220318C033500002021-11-05 12:07PM EST3,350.001.090.000.700.00-38631.68%
RUT220318C034000002021-11-26 9:43AM EST3,400.000.620.000.650.00-129632.35%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220318P010000002021-12-03 9:59AM EST1,000.002.852.854.20+0.15+5.56%23768.60%
RUT220318P010500002021-11-02 2:54PM EST1,050.001.513.505.000.00-105566.50%
RUT220318P011000002021-12-03 12:00PM EST1,100.004.954.405.90+3.10+167.57%256364.58%
RUT220318P011500002021-12-03 12:00PM EST1,150.005.885.407.00+2.28+63.33%1515662.69%
RUT220318P012000002021-11-30 2:12PM EST1,200.005.006.608.200.00-12360.82%
RUT220318P012500002021-10-19 2:18PM EST1,250.004.292.803.300.00-122749.89%
RUT220318P013000002021-11-30 11:34AM EST1,300.007.609.6011.400.00-11557.30%
RUT220318P013500002021-12-02 9:46AM EST1,350.009.5011.5013.400.00-116555.61%
RUT220318P014000002021-11-23 3:33PM EST1,400.005.2513.7015.700.00-27953.94%
RUT220318P014500002021-12-03 3:55PM EST1,450.0017.3016.2018.30+5.33+44.53%31252.26%
RUT220318P015000002021-12-03 2:32PM EST1,500.0022.6419.1021.30+15.94+237.91%32750.62%
RUT220318P015500002021-12-03 12:12PM EST1,550.0022.4422.5024.70+4.05+22.02%116249.62%
RUT220318P016000002021-12-03 2:32PM EST1,600.0030.7826.3028.70+3.70+13.66%331148.00%
RUT220318P016500002021-12-03 3:54PM EST1,650.0031.9230.7033.30+4.53+16.54%590646.40%
RUT220318P017000002021-12-03 2:04PM EST1,700.0038.9535.7041.90+7.03+22.02%441046.15%
RUT220318P017500002021-12-03 2:04PM EST1,750.0045.1638.2044.60+10.09+28.77%11,22643.25%
RUT220318P018000002021-12-03 12:29PM EST1,800.0046.8045.1054.10+8.12+20.99%229042.55%
RUT220318P018500002021-12-01 2:22PM EST1,850.0054.1153.0063.00+6.49+13.63%13141.23%
RUT220318P019000002021-12-03 11:41AM EST1,900.0062.9062.2069.30+5.00+8.64%627338.83%
RUT220318P019500002021-12-03 2:20PM EST1,950.0085.5072.8080.80+19.70+29.94%61,29237.57%
RUT220318P020000002021-12-03 3:54PM EST2,000.0089.8285.4093.60+15.92+21.54%32860336.23%
RUT220318P020500002021-12-03 3:37PM EST2,050.00104.4099.00107.50+18.35+21.32%728834.73%
RUT220318P021000002021-12-02 9:36AM EST2,100.00111.34112.30126.900.00-11,04834.02%
RUT220318P021500002021-12-03 3:29PM EST2,150.00139.67131.10144.90+21.47+18.16%30251132.48%
RUT220318P022000002021-12-03 12:07PM EST2,200.00163.00152.80168.80+25.90+18.89%2001,60031.69%
RUT220318P022500002021-12-02 12:47PM EST2,250.00158.20177.60193.600.00-1360630.51%
RUT220318P023000002021-12-02 10:45AM EST2,300.00210.80208.20219.700.00-2526129.00%
RUT220318P023500002021-12-01 3:09PM EST2,350.00230.96240.10251.900.00-234228.20%
RUT220318P024000002021-12-02 12:57PM EST2,400.00251.20276.10287.800.00-3823727.66%
RUT220318P024500002021-11-26 9:58AM EST2,450.00250.00315.00327.900.00-12827.63%
RUT220318P025000002021-11-26 9:39AM EST2,500.00263.00351.80375.800.00-11329.51%
RUT220318P025500002021-11-26 11:03AM EST2,550.00349.00396.30417.900.00-1229.25%
RUT220318P026000002021-11-26 9:46AM EST2,600.00362.16442.50466.500.00-1230.93%
RUT220318P026500002021-08-25 4:32PM EST2,650.00475.74418.50422.200.00-1480.00%
RUT220318P027000002021-11-10 3:22PM EST2,700.00330.29538.60562.100.00-11133.21%
RUT220318P030500002021-08-25 4:32PM EST3,050.00901.00795.40818.500.00--20.00%
RUT220318P032500002021-08-25 4:32PM EST3,250.001,074.00994.401,017.000.00--10.00%
Advertisement
Advertisement