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

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
2,001.22+40.41 (+2.06%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 28, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230228C011000002022-11-14 11:00AM EST1,100.00787.62747.00751.200.00-110.00%
RUTW230228C011500002022-12-02 9:41AM EST1,150.00724.18619.20622.800.00-50500.00%
RUTW230228C012000002022-12-02 9:41AM EST1,200.00675.08569.80573.300.00-50500.00%
RUTW230228C016000002023-01-13 3:02PM EST1,600.00291.10387.70411.000.00-5258.89%
RUTW230228C016100002022-12-02 11:52AM EST1,610.00302.26181.80184.800.00-200.00%
RUTW230228C016500002023-02-01 9:30AM EST1,650.00282.71338.10361.000.00-1052.46%
RUTW230228C016800002023-01-13 2:58PM EST1,680.00213.80309.00332.000.00--549.88%
RUTW230228C016900002023-01-27 4:07PM EST1,690.00229.57300.30322.000.00-1148.60%
RUTW230228C017000002023-01-27 4:07PM EST1,700.00220.02290.40312.000.00-1547.31%
RUTW230228C017100002023-01-05 9:36AM EST1,710.0095.82279.40303.000.00--147.15%
RUTW230228C017300002023-01-13 2:58PM EST1,730.00169.07261.00283.000.00-102844.54%
RUTW230228C017400002023-01-25 10:08AM EST1,740.00143.63251.30273.000.00-11243.23%
RUTW230228C017500002023-01-26 10:06AM EST1,750.00151.86241.60263.000.00-2441.93%
RUTW230228C017600002023-02-01 9:30AM EST1,760.00178.04231.90254.000.00-21141.62%
RUTW230228C017700002023-01-12 11:19AM EST1,770.00118.89222.20244.000.00-22140.29%
RUTW230228C017800002023-01-24 12:10PM EST1,780.00132.43212.50235.000.00-23339.89%
RUTW230228C017900002023-02-01 12:37PM EST1,790.00147.52202.90227.900.00-11841.05%
RUTW230228C018000002023-01-25 11:19AM EST1,800.0097.21196.00212.000.00-1634.44%
RUTW230228C018100002023-02-01 12:37PM EST1,810.00130.22186.00202.000.00-11233.15%
RUTW230228C018200002023-02-02 1:06PM EST1,820.00188.42177.00193.00+80.00+73.79%31132.76%
RUTW230228C018300002023-01-27 1:36PM EST1,830.00104.03168.00184.000.00-203532.29%
RUTW230228C018400002023-02-02 1:06PM EST1,840.00169.82158.00174.00+59.31+53.67%25430.94%
RUTW230228C018500002023-02-02 11:48AM EST1,850.00158.95149.00165.00+38.79+32.28%13330.37%
RUTW230228C018600002023-02-01 9:30AM EST1,860.0092.32140.00156.000.00-12729.74%
RUTW230228C018700002023-02-02 2:36PM EST1,870.00129.90131.00147.00+16.28+14.33%225629.05%
RUTW230228C018800002023-02-02 11:16AM EST1,880.00131.78123.00139.00+56.71+75.54%163928.97%
RUTW230228C018900002023-02-02 11:16AM EST1,890.00123.08114.00130.00+27.12+28.26%815628.13%
RUTW230228C019000002023-02-02 10:47AM EST1,900.00113.29105.00121.00+33.12+41.31%105927.24%
RUTW230228C019100002023-02-02 10:00AM EST1,910.0087.73100.00110.00+7.85+9.83%61925.07%
RUTW230228C019200002023-02-02 2:36PM EST1,920.0088.9092.00102.00+14.82+20.01%365924.68%
RUTW230228C019300002023-02-02 11:18AM EST1,930.0089.3484.0094.00+43.94+96.78%273224.19%
RUTW230228C019400002023-02-01 3:29PM EST1,940.0059.2077.0087.000.00-12224.12%
RUTW230228C019500002023-02-02 4:09PM EST1,950.0075.4069.0079.00+23.84+46.24%47723.39%
RUTW230228C019600002023-02-02 2:43PM EST1,960.0060.1962.0072.00+13.78+29.69%88223.06%
RUTW230228C019700002023-01-31 3:58PM EST1,970.0028.4355.0065.000.00-71422.60%
RUTW230228C019800002023-02-02 11:18AM EST1,980.0053.9849.0059.00+18.96+54.14%325622.48%
RUTW230228C019900002023-02-02 1:07PM EST1,990.0049.8846.0048.70+29.56+145.47%37320.17%
RUTW230228C020000002023-02-02 1:18PM EST2,000.0044.3240.4043.00+18.09+68.97%34619.90%
RUTW230228C020100002023-02-02 2:43PM EST2,010.0032.6636.3037.60+10.92+50.23%244619.59%
RUTW230228C020200002023-02-02 3:00PM EST2,020.0027.2031.6032.80+8.87+48.39%323419.39%
RUTW230228C020300002023-02-02 1:26PM EST2,030.0029.6327.2028.40+19.94+205.78%242519.20%
RUTW230228C020400002023-02-02 3:16PM EST2,040.0021.5023.2024.40+9.20+74.80%75519.01%
RUTW230228C020500002023-02-02 1:28PM EST2,050.0022.1419.7020.80+11.99+118.13%3613918.83%
RUTW230228C020600002023-02-02 1:28PM EST2,060.0018.7616.6017.60+13.19+236.80%3011618.67%
RUTW230228C020700002023-02-02 1:44PM EST2,070.0016.7913.8014.80+12.23+268.20%612018.53%
RUTW230228C020800002023-02-02 1:44PM EST2,080.0014.0211.5012.40+9.38+202.16%39418.44%
RUTW230228C020900002023-02-02 1:07PM EST2,090.0010.139.4010.30+7.51+286.64%66518.34%
RUTW230228C021000002023-02-02 11:31AM EST2,100.008.437.708.50+5.23+163.44%3231218.25%
RUTW230228C021100002023-02-02 11:02AM EST2,110.006.816.207.00+3.90+134.02%42418.21%
RUTW230228C021200002023-02-02 2:54PM EST2,120.004.805.005.80+2.10+77.78%313218.23%
RUTW230228C021300002023-02-02 2:54PM EST2,130.003.904.004.80+1.70+77.27%103718.28%
RUTW230228C021400002023-02-02 4:01PM EST2,140.003.993.204.00+2.91+269.44%8318.38%
RUTW230228C021500002023-02-02 1:01PM EST2,150.002.762.553.30+1.36+97.14%2529418.44%
RUTW230228C021600002023-02-02 3:50PM EST2,160.002.342.052.75+1.74+290.00%22118.57%
RUTW230228C021800002023-02-02 1:31PM EST2,180.001.621.301.90-4.08-71.58%3618.81%
RUTW230228C022000002023-01-26 9:56AM EST2,200.000.350.801.350.00-6719.18%
RUTW230228C022100002022-11-03 8:54AM EST2,210.006.404.405.300.00--526.36%
RUTW230228C022500002022-12-29 12:45PM EST2,250.000.350.000.450.00-21419.41%
RUTW230228C023000002023-01-05 2:43PM EST2,300.000.200.000.400.00-2022.18%
RUTW230228C023500002022-12-22 2:30PM EST2,350.000.500.000.250.00-3323.78%
RUTW230228C024000002022-12-09 10:44AM EST2,400.000.330.000.250.00-1126.49%
PutsforFebruary 28, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230228P009500002023-01-04 12:44PM EST950.000.250.000.100.00-412186.13%
RUTW230228P010000002022-11-10 9:45AM EST1,000.001.800.601.400.00-10107.03%
RUTW230228P010500002022-09-21 9:53AM EST1,050.006.466.607.700.00--25133.67%
RUTW230228P011000002023-01-05 9:50AM EST1,100.000.600.000.150.00-1372.27%
RUTW230228P011500002023-01-12 2:33PM EST1,150.000.250.000.150.00-13067.19%
RUTW230228P012000002022-12-30 2:06PM EST1,200.001.000.000.350.00-71167.14%
RUTW230228P012500002023-01-09 12:41PM EST1,250.000.680.000.200.00-518159.08%
RUTW230228P013000002023-01-09 12:41PM EST1,300.000.930.000.200.00-51054.49%
RUTW230228P013500002023-01-19 9:37AM EST1,350.000.460.000.250.00-21251.03%
RUTW230228P014000002023-01-31 3:44PM EST1,400.000.220.000.300.00-92350.88%
RUTW230228P014500002023-02-01 12:20PM EST1,450.000.350.000.400.00-204447.78%
RUTW230228P014800002022-10-20 9:54AM EST1,480.0039.8914.2015.400.00-1182.55%
RUTW230228P014900002023-02-02 11:17AM EST1,490.000.200.050.50-0.50-71.43%1545.26%
RUTW230228P015000002023-02-02 9:39AM EST1,500.000.230.050.50-0.10-30.30%23944.35%
RUTW230228P015100002023-01-25 9:32AM EST1,510.001.120.100.550.00-21943.92%
RUTW230228P015200002023-02-02 2:43PM EST1,520.000.370.100.55-0.58-61.05%151843.01%
RUTW230228P015300002023-02-02 4:01PM EST1,530.000.360.150.60-0.69-65.71%6542.54%
RUTW230228P015400002023-01-31 11:01AM EST1,540.000.820.200.650.00-101542.04%
RUTW230228P015500002023-02-02 9:42AM EST1,550.000.350.200.70-2.05-85.42%52341.50%
RUTW230228P015600002023-02-02 4:00PM EST1,560.000.440.250.75-0.54-55.10%356240.94%
RUTW230228P015700002023-01-25 3:57PM EST1,570.001.450.300.800.00--140.36%
RUTW230228P015800002023-01-31 12:27PM EST1,580.000.350.350.85-0.80-69.57%25139.75%
RUTW230228P015900002023-01-31 12:27PM EST1,590.000.550.400.90-0.71-56.35%516139.11%
RUTW230228P016000002023-02-02 4:00PM EST1,600.000.680.500.95-0.02-2.86%4127038.46%
RUTW230228P016100002023-02-01 2:34PM EST1,610.000.750.501.00-0.69-47.92%2737.79%
RUTW230228P016200002023-02-01 3:29PM EST1,620.000.960.601.100.00-161237.37%
RUTW230228P016300002023-02-02 2:22PM EST1,630.000.870.651.15-0.20-18.69%321836.66%
RUTW230228P016400002023-02-02 12:48PM EST1,640.000.750.751.25-1.68-69.14%913536.15%
RUTW230228P016500002023-02-01 11:29AM EST1,650.001.950.851.300.00-412235.41%
RUTW230228P016600002023-02-02 9:52AM EST1,660.001.150.951.40-2.48-68.32%217434.85%
RUTW230228P016700002023-02-02 2:10PM EST1,670.001.131.051.50-1.27-52.92%1621134.26%
RUTW230228P016800002023-02-02 4:00PM EST1,680.001.391.151.65-0.38-21.47%3821333.81%
RUTW230228P016900002023-02-02 12:49PM EST1,690.001.301.301.80-1.97-60.24%2220233.31%
RUTW230228P017000002023-02-02 1:47PM EST1,700.001.501.451.95-0.80-34.78%21,08632.77%
RUTW230228P017100002023-02-02 3:10PM EST1,710.002.171.652.10-0.46-17.49%125232.19%
RUTW230228P017200002023-02-02 4:00PM EST1,720.001.951.802.30-0.68-25.86%6619631.71%
RUTW230228P017300002023-02-02 2:50PM EST1,730.002.522.002.50-0.51-16.83%1119031.18%
RUTW230228P017400002023-02-02 2:01PM EST1,740.002.092.202.75-1.35-39.24%1224630.71%
RUTW230228P017500002023-02-02 2:10PM EST1,750.002.542.453.00-1.25-32.98%1617030.19%
RUTW230228P017600002023-02-02 1:31PM EST1,760.002.582.753.30-0.90-25.86%207829.71%
RUTW230228P017700002023-02-02 1:35PM EST1,770.002.853.003.60-1.71-37.50%47329.18%
RUTW230228P017800002023-02-02 3:10PM EST1,780.004.323.404.00-0.07-1.59%2216528.77%
RUTW230228P017900002023-02-02 3:22PM EST1,790.004.533.804.40-0.55-10.83%4010428.28%
RUTW230228P018000002023-02-02 2:46PM EST1,800.005.324.304.90+0.06+1.14%409727.87%
RUTW230228P018100002023-02-02 1:25PM EST1,810.004.564.705.40-1.36-22.97%155327.39%
RUTW230228P018200002023-02-02 2:43PM EST1,820.006.675.406.00-0.35-4.99%4324026.96%
RUTW230228P018300002023-02-02 2:11PM EST1,830.006.126.006.70-2.59-29.74%3211626.57%
RUTW230228P018400002023-02-02 3:22PM EST1,840.007.866.707.40-1.85-19.05%2511026.09%
RUTW230228P018500002023-02-02 2:54PM EST1,850.009.307.508.30-0.17-1.80%6813725.73%
RUTW230228P018600002023-02-02 3:21PM EST1,860.009.808.409.10-0.50-4.85%155925.19%
RUTW230228P018700002023-02-02 2:36PM EST1,870.0011.559.5010.20-1.14-8.98%355424.82%
RUTW230228P018800002023-02-02 1:56PM EST1,880.009.7610.6011.40-3.87-28.39%409124.43%
RUTW230228P018900002023-02-02 3:22PM EST1,890.0013.8112.0012.80-2.89-17.31%155924.09%
RUTW230228P019000002023-02-02 1:24PM EST1,900.0012.9113.5014.30-3.93-23.34%6512223.71%
RUTW230228P019100002023-02-02 3:59PM EST1,910.0014.8715.2016.10-6.44-30.22%185923.41%
RUTW230228P019200002023-02-02 10:44AM EST1,920.0016.4517.1018.00-6.41-28.04%61723.04%
RUTW230228P019300002023-02-02 1:56PM EST1,930.0017.5219.1020.10-6.41-26.79%365422.68%
RUTW230228P019400002023-02-02 1:32PM EST1,940.0020.2521.5022.50-9.45-31.82%22922.35%
RUTW230228P019500002023-02-02 2:12PM EST1,950.0025.3024.2024.90-4.59-15.36%272921.90%
RUTW230228P019600002023-02-02 3:59PM EST1,960.0026.3227.0027.90-12.77-32.67%92521.62%
RUTW230228P019800002023-02-02 11:34AM EST1,980.0031.4533.8034.90-14.75-31.93%252421.10%
RUTW230228P020000002023-02-02 11:17AM EST2,000.0041.7842.1043.40-8.26-16.51%102520.67%
RUTW230228P020300002023-02-01 3:29PM EST2,030.0075.9956.7059.500.00-103020.33%
RUTW230228P020500002023-02-02 11:17AM EST2,050.0069.1969.0072.10-115.31-62.50%1320.14%
RUTW230228P020700002023-01-27 2:24PM EST2,070.00152.2582.9086.300.00-2220.10%
RUTW230228P021000002022-11-15 3:17PM EST2,100.00217.98313.10317.500.00-11120.99%
RUTW230228P021200002023-01-27 2:24PM EST2,120.00200.05117.00133.000.00-2224.67%
RUTW230228P021900002023-02-01 3:26PM EST2,190.00223.17183.00199.000.00-2929.41%
RUTW230228P022000002023-02-01 3:26PM EST2,200.00233.02193.00209.000.00-2230.43%
RUTW230228P022100002022-12-12 2:35PM EST2,210.00384.09354.50357.700.00--1106.26%
RUTW230228P026000002022-12-12 3:51PM EST2,600.00762.08741.50744.800.00-100152.57%
Advertisement
Advertisement