Advertisement
Advertisement
U.S. Markets open in 3 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,715.24+52.73 (+3.17%)
At close: 04:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230616C012000002021-11-10 4:16PM EDT1,200.001,194.461,009.001,033.000.00--0163.04%
RUT230616C013000002021-11-10 7:48AM EDT1,300.001,006.22919.00943.000.00--1148.49%
RUT230616C015000002022-07-19 2:25PM EDT1,500.00395.46541.20557.400.00--281.58%
RUT230616C015600002022-07-18 10:53AM EDT1,560.00325.91491.50507.400.00--176.91%
RUT230616C016700002022-08-10 2:49PM EDT1,670.00394.50407.60415.40+73.50+22.90%-29768.99%
RUT230616C018000002022-08-08 1:43PM EDT1,800.00279.74311.50319.100.00--1,32160.72%
RUT230616C018500002022-07-27 10:01AM EDT1,850.00172.75277.80284.600.00--57457.86%
RUT230616C019000002022-08-02 4:03PM EDT1,900.00184.57244.50250.600.00-2,0002,24054.94%
RUT230616C019200002021-11-10 7:48AM EDT1,920.00473.13420.00444.000.00-3388.21%
RUT230616C019700002022-08-01 3:13PM EDT1,970.00151.73198.00213.500.00--78051.47%
RUT230616C020000002022-08-08 1:43PM EDT2,000.00160.50186.30191.300.00--68350.03%
RUT230616C020500002022-07-18 1:42PM EDT2,050.0065.95159.40164.900.00--148.21%
RUT230616C021000002021-12-20 2:32PM EDT2,100.00266.14287.00310.500.00--50073.85%
RUT230616C021500002022-07-27 10:36AM EDT2,150.0055.00113.10118.200.00--62544.03%
RUT230616C021600002021-12-13 1:08AM EDT2,160.00286.06252.50276.500.00--10070.56%
RUT230616C021700002022-08-10 2:47PM EDT2,170.00100.00105.10110.30+100.00--15043.32%
RUT230616C021800002022-07-26 12:31PM EDT2,180.0047.51101.20106.100.00--8342.90%
RUT230616C022000002022-08-09 3:13PM EDT2,200.0069.8893.80102.000.00-10014642.87%
RUT230616C022200002021-12-22 12:14PM EDT2,220.00251.30220.50244.500.00-1167.48%
RUT230616C022500002022-08-11 9:30AM EDT2,250.0079.0076.9082.10+79.00-111840.67%
RUT230616C023000002021-12-20 4:20PM EDT2,300.00180.52185.50201.500.00-110163.68%
RUT230616C023100002021-10-25 9:44AM EDT2,310.00256.80213.10262.600.00--171.93%
RUT230616C023400002022-08-11 9:30AM EDT2,340.0053.7952.4057.00+25.17+87.95%11138.07%
RUT230616C023500002022-08-11 9:30AM EDT2,350.0051.7050.2054.60+24.65+91.13%1637.80%
RUT230616C024000002022-07-01 2:08PM EDT2,400.0011.5726.1030.700.00--14632.81%
RUT230616C024500002021-11-03 2:40PM EDT2,450.00243.2892.60192.600.00-312059.48%
RUT230616C024800002022-08-10 10:51AM EDT2,480.0025.0227.8030.80+25.02--1134.96%
RUT230616C024900002022-08-10 10:51AM EDT2,490.0023.9726.4029.90+23.97--1134.93%
RUT230616C025000002022-07-01 2:08PM EDT2,500.007.8515.9019.500.00-111231.51%
RUT230616C025100002022-07-01 3:11PM EDT2,510.007.5715.3018.600.00--231.39%
RUT230616C025500002021-11-30 10:30AM EDT2,550.00127.300.000.000.00-31256.25%
RUT230616C025800002021-12-13 1:08AM EDT2,580.00100.0087.5097.500.00--253.24%
RUT230616C025900002021-12-21 2:14PM EDT2,590.0096.0084.5094.500.00--152.86%
RUT230616C026000002021-11-03 12:25PM EDT2,600.00171.0051.30151.300.00--155.70%
RUT230616C026100002022-07-01 3:11PM EDT2,610.005.329.1012.100.00--030.65%
RUT230616C026200002022-01-05 1:40PM EDT2,620.00100.0077.0087.00-9.40-8.59%3552.00%
RUT230616C026300002022-01-03 10:42AM EDT2,630.0096.5075.0085.000.00-2351.81%
RUT230616C026400002022-01-05 10:48AM EDT2,640.00100.0072.5082.50+6.50+6.95%2051.50%
RUT230616C026500002021-11-30 10:30AM EDT2,650.0098.380.000.000.00-3312.50%
RUT230616C027000002021-12-20 4:20PM EDT2,700.0063.8160.0070.000.00-1150.02%
RUT230616C028000002021-12-06 1:04PM EDT2,800.0063.5653.3061.000.00-10018550.39%
RUT230616C028500002021-11-10 7:48AM EDT2,850.0049.5046.5056.500.00--151.36%
RUT230616C029000002021-12-08 3:16PM EDT2,900.0056.3730.0040.000.00-1008447.63%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230616P013000002021-12-06 10:32AM EDT1,300.0048.0033.3039.100.00-110134.34%
RUT230616P014000002021-12-27 11:40AM EDT1,400.0048.4744.0054.000.00--131.84%
RUT230616P014500002022-07-25 9:50AM EDT1,450.0064.3540.1043.500.00-2625.82%
RUT230616P015000002022-07-15 1:38PM EDT1,500.0085.0046.5049.500.00--16324.00%
RUT230616P015200002022-08-01 3:13PM EDT1,520.0062.8449.0052.300.00--1,07023.29%
RUT230616P015300002022-08-04 3:53PM EDT1,530.0062.0150.4053.500.00--122.88%
RUT230616P015500002021-12-21 3:07PM EDT1,550.0074.8563.0073.000.00--7825.58%
RUT230616P016000002021-12-02 10:33AM EDT1,600.0099.5065.5075.500.00-21322.36%
RUT230616P016500002022-08-11 10:00AM EDT1,650.0069.1070.1073.30-7.70-10.03%8024918.11%
RUT230616P016600002022-08-10 2:21PM EDT1,660.0074.9071.5075.40-11.10-12.91%5510617.70%
RUT230616P016700002022-08-11 2:32PM EDT1,670.0075.3273.9077.30+75.32+72.37%3-17.24%
RUT230616P017000002022-07-21 3:42PM EDT1,700.00117.0080.0083.500.00-11,53915.80%
RUT230616P017500002021-12-08 5:12PM EDT1,750.00106.0098.50108.500.00-358115.43%
RUT230616P017900002022-07-14 10:04AM EDT1,790.00224.12101.10104.700.00--110.18%
RUT230616P018000002022-07-21 4:03PM EDT1,800.00150.10103.70107.300.00-401,1079.27%
RUT230616P018400002022-07-13 10:20AM EDT1,840.00226.24114.70118.500.00--10.00%
RUT230616P018500002022-08-09 1:53PM EDT1,850.00145.00117.70121.700.00-55970.00%
RUT230616P018600002021-11-09 10:38AM EDT1,860.00109.00129.00145.000.00--14.45%
RUT230616P018700002022-08-11 9:31AM EDT1,870.00122.40123.70127.80-37.84-23.61%110.00%
RUT230616P018800002022-08-11 9:31AM EDT1,880.00125.60126.90131.00-38.64-23.53%11230.00%
RUT230616P019000002022-08-05 11:26AM EDT1,900.00161.77133.30137.500.00-2,0002,3000.00%
RUT230616P019200002022-08-05 11:26AM EDT1,920.00169.84139.80144.400.00-9170.00%
RUT230616P019300002022-08-05 11:26AM EDT1,930.00174.21143.60147.700.00--20.00%
RUT230616P019500002021-11-08 2:04PM EDT1,950.00128.00155.00171.000.00-5065060.00%
RUT230616P020000002022-01-03 11:42AM EDT2,000.00154.30163.00179.000.00-22520.00%
RUT230616P020200002022-01-03 11:24AM EDT2,020.00158.60170.00186.000.00-110.00%
RUT230616P020300002021-11-10 7:48AM EDT2,030.00195.00182.00198.000.00--10.00%
RUT230616P020400002021-11-10 7:48AM EDT2,040.00198.50185.50201.500.00--10.00%
RUT230616P020500002022-08-10 10:42AM EDT2,050.00206.73192.30197.20+206.73--800.00%
RUT230616P021000002021-12-20 2:32PM EDT2,100.00257.15199.50215.500.00-5005020.00%
RUT230616P022000002021-11-10 7:48AM EDT2,200.00269.20247.00271.000.00-50900.00%
RUT230616P022300002021-11-10 7:48AM EDT2,230.00252.62260.50284.500.00--20.00%
RUT230616P022400002021-12-23 12:49PM EDT2,240.00257.00256.50280.500.00-75770.00%
RUT230616P022500002021-11-29 1:56PM EDT2,250.00264.10231.90265.200.00-10800.00%
RUT230616P023000002021-10-25 9:44AM EDT2,300.00279.31289.00335.100.00-120.00%
RUT230616P023100002021-10-25 9:44AM EDT2,310.00283.68275.40371.400.00--10.00%
RUT230616P023300002021-11-10 7:48AM EDT2,330.00318.41311.50335.500.00-400.00%
RUT230616P024000002021-11-10 7:48AM EDT2,400.00341.15351.00375.000.00-400.00%
RUT230616P024300002021-11-10 7:48AM EDT2,430.00374.24369.00393.000.00-400.00%
RUT230616P024500002021-12-08 12:40PM EDT2,450.00358.20373.50397.500.00-6100.00%
RUT230616P025000002021-12-07 2:44PM EDT2,500.00391.86406.00430.000.00-670.00%
RUT230616P026000002021-11-30 10:30AM EDT2,600.00491.610.000.000.00-110.00%
RUT230616P034000002021-12-03 12:48PM EDT3,400.001,225.591,139.001,162.500.00-110.00%
Advertisement
Advertisement