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
2,206.33+58.91 (+2.74%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220715C014000002021-10-14 3:11PM EST1,400.00877.771,011.601,018.900.00-1094.83%
RUT220715C016000002021-08-25 4:32PM EST1,600.00753.33662.50686.500.00-4448.85%
RUT220715C016500002021-08-25 4:32PM EST1,650.00698.21618.50642.500.00-1447.10%
RUT220715C017000002021-09-30 1:54PM EST1,700.00561.18618.60626.200.00-2150.38%
RUT220715C017500002021-08-25 4:32PM EST1,750.00539.62531.50555.500.00-5043.60%
RUT220715C018000002021-08-25 4:32PM EST1,800.00481.13489.50513.500.00-5542.02%
RUT220715C021000002021-10-06 1:21PM EST2,100.00249.81397.40403.300.00-1205851.44%
RUT220715C021800002021-08-25 4:32PM EST2,180.00193.10210.50234.500.00-7732.26%
RUT220715C022000002021-10-08 8:49AM EST2,200.00201.70321.30326.900.00-33347.17%
RUT220715C022100002021-11-01 11:00AM EST2,210.00252.36145.00151.300.00-32822.16%
RUT220715C022200002021-11-02 2:36PM EST2,220.00251.42164.90171.500.00-34325.75%
RUT220715C022300002021-11-09 10:15AM EST2,230.00301.38159.60166.100.00-33325.61%
RUT220715C022400002021-11-09 10:15AM EST2,240.00294.23154.30160.800.00-3025.47%
RUT220715C022500002021-11-08 9:31AM EST2,250.00303.95149.20155.600.00-34925.33%
RUT220715C022600002021-11-08 9:31AM EST2,260.00297.13144.10150.400.00-34225.19%
RUT220715C022700002021-10-08 9:40AM EST2,270.00165.30272.10277.400.00-4444.18%
RUT220715C022800002021-10-08 9:40AM EST2,280.00160.10265.30270.600.00-2243.77%
RUT220715C022900002021-10-08 9:40AM EST2,290.00155.30258.70263.900.00-1143.36%
RUT220715C023000002021-10-18 1:32AM EST2,300.00153.89192.90198.400.00--5034.44%
RUT220715C023100002021-08-25 4:32PM EST2,310.00151.29142.00158.000.00--4029.14%
RUT220715C023400002021-08-25 4:32PM EST2,340.00129.96127.50143.000.00-303028.55%
RUT220715C023500002021-09-10 2:57PM EST2,350.00125.15106.00121.500.00-46025.90%
RUT220715C023700002021-08-25 4:32PM EST2,370.00118.38114.00129.500.00--4028.08%
RUT220715C024000002021-11-01 10:06AM EST2,400.00139.9368.6073.700.00-15120.99%
RUT220715C024100002021-10-08 8:50AM EST2,410.0099.50185.40190.000.00-3338.92%
RUT220715C024200002021-10-08 8:50AM EST2,420.0095.50179.70184.300.00-3338.56%
RUT220715C024400002021-10-08 8:50AM EST2,440.0088.30169.10173.400.00-1137.90%
RUT220715C024500002021-11-01 10:06AM EST2,450.00116.9354.7059.400.00--120.74%
RUT220715C025000002021-11-30 11:45AM EST2,500.0049.3653.6058.300.00-1122.47%
RUT220715C025100002021-11-30 11:45AM EST2,510.0046.9651.1055.800.00-1122.40%
RUT220715C025700002021-08-25 4:32PM EST2,570.0083.9049.5059.500.00--1325.21%
RUT220715C025900002021-11-10 11:54AM EST2,590.00101.0034.5038.600.00-1121.85%
RUT220715C026000002021-11-03 2:17PM EST2,600.0085.6432.8036.800.00--021.79%
RUT220715C026100002021-08-25 4:32PM EST2,610.0072.0040.5050.500.00--224.88%
RUT220715C026200002021-11-03 2:18PM EST2,620.0079.0929.6033.500.00--121.70%
RUT220715C026300002021-11-05 9:58AM EST2,630.0091.0428.1032.000.00-1021.66%
RUT220715C026400002021-11-05 9:58AM EST2,640.0087.4826.7030.500.00-1121.61%
RUT220715C026500002021-11-05 10:27AM EST2,650.0086.2425.3029.100.00-1021.58%
RUT220715C026600002021-11-05 10:27AM EST2,660.0082.8224.0027.700.00-1021.53%
RUT220715C026800002021-08-25 4:32PM EST2,680.0032.1328.0037.500.00--724.38%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220715P012000002021-09-27 1:56PM EST1,200.0013.058.0010.300.00-11,63745.43%
RUT220715P014000002021-10-08 9:50AM EST1,400.0019.4011.2013.600.00-4437.52%
RUT220715P014500002021-10-08 9:55AM EST1,450.0022.3013.0015.300.00-4436.05%
RUT220715P015000002021-08-25 4:32PM EST1,500.0036.0026.0036.000.00--142.20%
RUT220715P015500002021-11-26 9:36AM EST1,550.0024.4035.5039.200.00-11740.50%
RUT220715P016000002021-09-17 2:10PM EST1,600.0062.4029.4039.400.00-7837.83%
RUT220715P016500002021-08-25 4:32PM EST1,650.0054.4840.5050.500.00--138.28%
RUT220715P017500002021-11-17 4:12PM EST1,750.0034.9859.6064.000.00-12035.99%
RUT220715P018000002021-09-02 10:34AM EST1,800.0058.0049.3087.800.00-326738.17%
RUT220715P018500002021-09-01 11:55AM EST1,850.0067.0858.1098.100.00--437.14%
RUT220715P019500002021-09-19 11:14PM EST1,950.00107.5571.7075.900.00--126.98%
RUT220715P019600002021-08-24 8:33AM EST1,960.00100.1492.00102.000.00--131.03%
RUT220715P019700002021-08-25 4:32PM EST1,970.00132.0094.50104.500.00-12110130.84%
RUT220715P019900002021-11-26 12:31PM EST1,990.0099.58108.60114.100.00-1331.20%
RUT220715P020000002021-10-08 9:59AM EST2,000.00100.3058.6061.700.00-15121.54%
RUT220715P020100002021-08-25 4:32PM EST2,010.00114.73102.00118.000.00-7730.56%
RUT220715P020400002021-08-25 4:32PM EST2,040.00122.20110.50126.000.00--129.89%
RUT220715P020800002021-08-25 4:32PM EST2,080.00131.10122.50138.000.00--329.08%
RUT220715P021000002021-10-06 1:21PM EST2,100.00147.6376.6079.900.00-1205818.71%
RUT220715P021200002021-08-23 8:47AM EST2,120.00155.75135.50151.000.00-3928.27%
RUT220715P021300002021-09-27 2:18PM EST2,130.00130.90110.20112.900.00-1321.82%
RUT220715P021500002021-09-03 2:07PM EST2,150.00139.50146.10198.300.00-3333.13%
RUT220715P021600002021-09-03 2:25PM EST2,160.00142.86149.90202.600.00-1133.01%
RUT220715P022000002021-10-14 10:54AM EST2,200.00150.79102.70106.100.00-410815.85%
RUT220715P022100002021-08-25 4:32PM EST2,210.00199.20169.00184.500.00--2526.47%
RUT220715P022200002021-11-11 12:46PM EST2,220.00110.90189.60196.500.00-5827.41%
RUT220715P022300002021-10-20 2:19PM EST2,230.00151.80130.30134.800.00-1317.67%
RUT220715P022500002021-08-25 4:32PM EST2,250.00221.32186.00201.500.00-1125.68%
RUT220715P023000002021-11-16 10:40AM EST2,300.00138.80228.50236.300.00-55526.38%
RUT220715P023100002021-09-02 11:52AM EST2,310.00195.03206.20277.600.00--131.47%
RUT220715P023400002021-08-25 4:32PM EST2,340.00257.52225.50249.500.00--124.58%
RUT220715P023500002021-08-25 4:32PM EST2,350.00262.97230.50254.500.00-1224.34%
RUT220715P024000002021-10-25 10:15AM EST2,400.00220.21272.80296.800.00-1225.58%
RUT220715P024100002021-10-25 10:15AM EST2,410.00225.76278.50302.500.00--125.37%
RUT220715P024500002021-08-25 4:32PM EST2,450.00270.47289.50313.500.00-1122.50%
Advertisement
Advertisement