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
1,762.69-13.08 (-0.74%)
At close: 04:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230131C016700002022-09-28 10:48AM EDT1,670.00141.58174.90190.900.00--135.94%
RUTW230131C016900002022-09-26 12:53PM EDT1,690.00109.10161.70177.700.00--035.38%
RUTW230131C017000002022-09-28 10:48AM EDT1,700.00124.49155.00171.000.00--135.04%
RUTW230131C017900002022-09-27 3:17PM EDT1,790.0066.91103.10119.100.00--132.88%
RUTW230131C018000002022-10-04 3:20PM EDT1,800.00104.65100.10110.700.00-1131.84%
RUTW230131C018100002022-09-29 1:14PM EDT1,810.0060.5396.00102.700.00--130.87%
RUTW230131C018500002022-09-23 3:03PM EDT1,850.0046.5276.8083.700.00-1129.92%
RUTW230131C018600002022-09-29 12:45PM EDT1,860.0045.7672.7079.100.00-1129.63%
RUTW230131C018700002022-10-05 10:21AM EDT1,870.0063.31--+63.31---0.00%
RUTW230131C018900002022-09-22 10:22AM EDT1,890.0054.6960.8067.700.00--629.21%
RUTW230131C019000002022-10-05 10:21AM EDT1,900.0053.0157.1063.80-11.40-17.70%1728.97%
RUTW230131C019100002022-10-04 10:22AM EDT1,910.0056.1353.4059.700.00-1428.65%
RUTW230131C019300002022-09-21 3:59PM EDT1,930.0053.3246.4053.000.00-4028.29%
RUTW230131C019400002022-09-27 3:16PM EDT1,940.0025.4143.3050.300.00-1228.25%
RUTW230131C019500002022-09-23 3:03PM EDT1,950.0024.0140.4046.800.00-215827.94%
RUTW230131C019600002022-09-29 11:46AM EDT1,960.0022.0437.7047.700.00-1128.89%
RUTW230131C019800002022-09-29 11:46AM EDT1,980.0018.7931.9040.400.00-1628.03%
RUTW230131C019900002022-09-02 1:30PM EDT1,990.0053.2013.5018.900.00-1121.33%
RUTW230131C020000002022-09-27 3:16PM EDT2,000.0016.3229.1033.900.00-11027.22%
RUTW230131C020200002022-08-16 3:10PM EDT2,020.00141.2845.7052.700.00-1334.34%
RUTW230131C020300002022-09-21 11:05AM EDT2,030.0035.5321.1029.600.00--127.54%
RUTW230131C020400002022-09-21 11:05AM EDT2,040.0033.2620.9027.300.00--127.28%
RUTW230131C020500002022-09-14 10:57AM EDT2,050.0041.2519.4023.900.00-84084026.56%
RUTW230131C020700002022-09-21 11:27AM EDT2,070.0027.8416.2024.600.00-1027.91%
RUTW230131C020800002022-08-11 9:52AM EDT2,080.0096.5042.4046.300.00--036.01%
RUTW230131C020900002022-09-19 11:33AM EDT2,090.0023.8313.3019.300.00-15126.78%
RUTW230131C021000002022-10-05 3:20PM EDT2,100.0016.257.3016.80+6.95+74.73%1826.16%
RUTW230131C021100002022-08-12 3:41PM EDT2,110.0092.9033.2040.300.00--235.73%
RUTW230131C021200002022-09-19 9:56AM EDT2,120.0019.978.1014.500.00-4626.01%
RUTW230131C021300002022-08-19 11:00AM EDT2,130.0062.9613.1023.000.00-515130.33%
RUTW230131C021400002022-08-25 9:54AM EDT2,140.0053.332.507.300.00-1122.70%
RUTW230131C021500002022-09-12 1:40PM EDT2,150.0031.805.0011.700.00-2425.88%
RUTW230131C021700002022-10-03 9:43AM EDT2,170.004.745.0010.100.00-1625.79%
RUTW230131C021900002022-09-13 12:44PM EDT2,190.0016.503.908.700.00-1025.71%
RUTW230131C022000002022-09-30 2:37PM EDT2,200.004.054.209.000.00-11126.32%
RUTW230131C022200002022-09-20 1:43PM EDT2,220.007.813.208.000.00--126.41%
RUTW230131C022500002022-09-30 2:37PM EDT2,250.002.672.806.600.00-1426.47%
RUTW230131C023000002022-10-04 12:05PM EDT2,300.003.901.105.100.00-2426.90%
RUTW230131C023500002022-09-26 10:56AM EDT2,350.002.060.104.000.00-1527.37%
RUTW230131C024000002022-09-28 1:40PM EDT2,400.001.140.003.200.00-2327.91%
RUTW230131C026000002022-09-29 11:23AM EDT2,600.000.250.001.600.00-1030.48%
RUTW230131C028000002022-08-30 10:13AM EDT2,800.000.650.000.700.00--531.97%
PutsforJanuary 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230131P009500002022-10-03 11:54AM EDT950.004.500.004.100.00-1950.48%
RUTW230131P010000002022-10-04 11:19AM EDT1,000.004.610.104.900.00-41953.57%
RUTW230131P010500002022-10-04 12:20PM EDT1,050.005.561.105.900.00-242451.20%
RUTW230131P011000002022-09-27 1:30PM EDT1,100.0010.602.307.100.00-12648.90%
RUTW230131P011500002022-10-04 12:33PM EDT1,150.008.173.808.600.00-13146.75%
RUTW230131P012000002022-09-22 2:26PM EDT1,200.0011.005.0010.300.00-109044.55%
RUTW230131P012500002022-10-04 12:33PM EDT1,250.0012.075.0012.600.00-2513542.62%
RUTW230131P013000002022-10-04 10:29AM EDT1,300.0015.489.8015.400.00-27140.74%
RUTW230131P013500002022-10-04 10:52AM EDT1,350.0018.6812.8019.000.00-111039.00%
RUTW230131P014000002022-10-04 11:09AM EDT1,400.0023.1417.8023.500.00-57337.35%
RUTW230131P014500002022-10-04 10:29AM EDT1,450.0029.5824.5032.100.00-27437.07%
RUTW230131P015000002022-10-04 9:54AM EDT1,500.0038.0031.6039.300.00-17035.48%
RUTW230131P015100002022-10-04 9:54AM EDT1,510.0039.7432.9042.900.00-1435.89%
RUTW230131P015200002022-09-14 11:42AM EDT1,520.0033.4034.7044.700.00-10135.60%
RUTW230131P015300002022-10-04 11:56AM EDT1,530.0041.4335.9044.500.00-1034.60%
RUTW230131P015400002022-09-29 1:14PM EDT1,540.0069.4837.6047.600.00--034.72%
RUTW230131P015500002022-09-29 11:47AM EDT1,550.0071.6239.6049.500.00-3934.41%
RUTW230131P015700002022-09-12 12:30PM EDT1,570.0032.3843.7053.700.00--233.84%
RUTW230131P015900002022-09-29 11:27AM EDT1,590.0085.7949.9054.200.00-3832.04%
RUTW230131P016000002022-09-19 9:56AM EDT1,600.0052.4753.0057.500.00-4832.06%
RUTW230131P016100002022-09-21 3:54PM EDT1,610.0060.2055.0060.100.00--5731.83%
RUTW230131P016200002022-10-04 1:28PM EDT1,620.0063.39--+63.39---0.00%
RUTW230131P016300002022-10-04 3:20PM EDT1,630.0063.96--+63.96---0.00%
RUTW230131P016400002022-10-04 1:15PM EDT1,640.0068.97--+68.97---0.00%
RUTW230131P016500002022-09-28 3:31PM EDT1,650.0086.2666.2071.300.00-1530.87%
RUTW230131P016600002022-10-04 1:47PM EDT1,660.0074.1769.0073.700.00-101130.45%
RUTW230131P016700002022-09-29 1:08PM EDT1,670.00116.0070.2076.800.00-12512630.20%
RUTW230131P016800002022-10-04 1:47PM EDT1,680.0080.48--+80.48---0.00%
RUTW230131P016900002022-09-28 11:53AM EDT1,690.00108.1076.8083.300.00--129.68%
RUTW230131P017000002022-09-28 2:49PM EDT1,700.00108.9082.0086.800.00-3329.44%
RUTW230131P017200002022-09-29 11:47AM EDT1,720.00137.2989.0093.900.00-1128.90%
RUTW230131P017500002022-09-08 9:57AM EDT1,750.0088.40100.10104.600.00-101227.86%
RUTW230131P017600002022-10-05 2:57PM EDT1,760.00111.50--+111.50---0.00%
RUTW230131P017800002022-09-01 10:13AM EDT1,780.00112.29161.00177.000.00--441.97%
RUTW230131P018100002022-09-13 9:31AM EDT1,810.0096.50125.60131.700.00-1126.29%
RUTW230131P018400002022-09-29 11:27AM EDT1,840.00210.33138.80154.100.00-1027.26%
RUTW230131P018500002022-09-26 9:36AM EDT1,850.00200.00144.70159.400.00-1326.96%
RUTW230131P018600002022-09-23 1:58PM EDT1,860.00222.12149.90165.500.00-3326.83%
RUTW230131P018800002022-09-01 1:30PM EDT1,880.00154.00224.10247.000.00--244.29%
RUTW230131P019000002022-09-23 2:16PM EDT1,900.00254.90173.30189.300.00-1125.78%
RUTW230131P019100002022-09-14 9:30AM EDT1,910.00152.48179.60195.600.00-242425.51%
RUTW230131P019200002022-09-14 9:30AM EDT1,920.00157.51186.00202.000.00-242725.23%
RUTW230131P019300002022-08-22 10:29AM EDT1,930.00133.00175.60178.500.00-2114.85%
RUTW230131P019400002022-08-12 10:44AM EDT1,940.00108.70133.60145.000.00--20.00%
RUTW230131P019500002022-10-04 9:33AM EDT1,950.00222.90203.40226.200.00-510225.61%
RUTW230131P019900002022-08-12 10:44AM EDT1,990.00127.64160.60176.600.00--20.00%
RUTW230131P020000002022-09-08 9:57AM EDT2,000.00211.30240.60265.600.00-5525.35%
RUTW230131P020200002022-08-15 11:45AM EDT2,020.00130.07222.10225.400.00--10.00%
RUTW230131P020700002022-08-15 11:45AM EDT2,070.00152.35257.20261.100.00--10.00%
RUTW230131P020900002022-09-01 1:31PM EDT2,090.00290.87399.50423.500.00-1451.26%
RUTW230131P021000002022-08-10 1:27PM EDT2,100.00194.39238.50241.400.00--40.00%
RUTW230131P021300002022-08-15 9:30AM EDT2,130.00192.68288.50312.000.00-330.00%
RUTW230131P021400002022-08-22 1:16PM EDT2,140.00250.52362.30385.000.00-1323.02%
RUTW230131P021500002022-08-10 1:27PM EDT2,150.00224.88276.70279.800.00--40.00%
RUTW230131P021600002022-08-12 3:49PM EDT2,160.00200.98275.60297.500.00--10.00%
RUTW230131P021700002022-09-06 12:37PM EDT2,170.00369.71387.20412.200.00--122.06%
RUTW230131P021800002022-09-06 12:37PM EDT2,180.00378.45390.90415.900.00--10.00%
RUTW230131P021900002022-08-15 1:31PM EDT2,190.00218.56355.00360.400.00--20.00%
RUTW230131P022100002022-08-12 3:49PM EDT2,210.00232.73312.30337.300.00--10.00%
RUTW230131P022300002022-08-15 9:30AM EDT2,230.00258.13382.40391.300.00-330.00%
RUTW230131P022400002022-08-15 1:31PM EDT2,240.00252.08399.40404.900.00--20.00%
Advertisement
Advertisement