Advertisement
Advertisement
U.S. markets open in 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,664.72-10.21 (-0.61%)
At close: 04:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215C004000002022-08-31 9:54AM EDT400.001,451.261,260.501,280.500.00--067.16%
RUT231215C010000002022-07-20 12:46PM EDT1,000.00850.00976.001,000.000.00-313111.27%
RUT231215C010500002021-11-10 7:48AM EDT1,050.001,235.501,151.501,175.500.00--5158.23%
RUT231215C011000002022-06-21 9:53AM EDT1,100.00652.76768.00792.000.00-111476.16%
RUT231215C011500002022-06-21 9:53AM EDT1,150.00611.51723.50747.500.00-111472.48%
RUT231215C012000002021-11-10 4:16PM EDT1,200.001,203.461,018.001,042.000.00--0136.62%
RUT231215C012500002022-07-21 2:16PM EDT1,250.00647.80759.00783.000.00-6688.34%
RUT231215C013000002022-07-21 2:16PM EDT1,300.00619.93716.50740.500.00-6684.45%
RUT231215C014500002021-11-10 7:48AM EDT1,450.00727.50805.50829.500.00--1109.92%
RUT231215C015000002021-11-08 1:35PM EDT1,500.00994.37765.00789.000.00-4379105.58%
RUT231215C015500002021-11-10 7:48AM EDT1,550.00725.50725.00749.000.00--1101.46%
RUT231215C016000002022-06-22 10:06AM EDT1,600.00274.50372.20381.700.00-676049.37%
RUT231215C016500002022-06-22 10:04AM EDT1,650.00246.60338.90347.500.00--347.42%
RUT231215C017000002022-09-29 11:33AM EDT1,700.00217.920.000.000.00-64400.39%
RUT231215C017500002022-07-15 9:44AM EDT1,750.00215.43412.00435.500.00-10017563.53%
RUT231215C018000002022-09-27 11:03AM EDT1,800.00176.520.000.000.00-1654291.56%
RUT231215C018500002022-09-27 11:03AM EDT1,850.00153.200.000.000.00-57891.56%
RUT231215C019000002022-09-20 2:43PM EDT1,900.00176.330.000.000.00-5003.13%
RUT231215C019500002022-09-20 2:45PM EDT1,950.00155.100.000.000.00-18343.13%
RUT231215C020000002022-09-30 9:33AM EDT2,000.0095.500.000.000.00-11,7223.13%
RUT231215C020500002022-06-08 3:07PM EDT2,050.00169.50101.50117.500.00-822533.16%
RUT231215C021000002022-09-30 2:19PM EDT2,100.0070.600.000.000.00-61,2503.13%
RUT231215C021500002022-09-02 1:17PM EDT2,150.0096.0053.4058.000.00-167626.69%
RUT231215C022000002022-08-26 3:46PM EDT2,200.00114.5839.5048.600.00-11,47726.28%
RUT231215C022500002022-05-17 2:17PM EDT2,250.0079.7032.5042.500.00-1926.31%
RUT231215C023000002022-07-21 2:09PM EDT2,300.0060.00101.00109.500.00-119439.35%
RUT231215C023500002022-05-09 3:01PM EDT2,350.0050.000.000.000.00-106.25%
RUT231215C024000002022-08-01 10:19AM EDT2,400.0052.0044.5054.500.00-306332.22%
RUT231215C024500002022-02-24 11:00AM EDT2,450.0075.90107.50123.500.00-1745.35%
RUT231215C025000002022-08-26 3:46PM EDT2,500.0042.589.0019.000.00-11,40425.68%
RUT231215C025500002022-06-17 3:11PM EDT2,550.0014.7414.3023.000.00-123727.82%
RUT231215C026000002022-08-11 11:22AM EDT2,600.0041.1017.5027.500.00-51030.02%
RUT231215C026500002022-07-27 2:55PM EDT2,650.0019.9422.1030.500.00-202331.73%
RUT231215C027000002022-05-20 2:55PM EDT2,700.0014.234.9014.000.00-21027.25%
RUT231215C027500002022-03-03 4:03PM EDT2,750.0045.2049.0059.000.00-11040.20%
RUT231215C028000002022-07-05 3:53PM EDT2,800.007.4713.6020.500.00-13831.20%
RUT231215C028500002022-03-03 4:03PM EDT2,850.0033.6035.0045.000.00-11138.82%
RUT231215C029000002022-08-31 3:34PM EDT2,900.007.502.403.800.00-21624.16%
RUT231215C029500002022-01-05 10:30AM EDT2,950.0067.500.000.000.00-1212.50%
RUT231215C030000002022-09-23 1:48PM EDT3,000.003.120.000.000.00-10012.50%
RUT231215C030500002022-01-05 10:48AM EDT3,050.0052.9011.7018.700.00-4834.18%
RUT231215C031000002022-03-11 3:54PM EDT3,100.0016.088.0018.000.00-1234.58%
RUT231215C031500002022-03-11 3:54PM EDT3,150.0013.866.5016.500.00-1534.62%
RUT231215C032000002022-09-28 3:29PM EDT3,200.002.000.000.000.00-25312.50%
RUT231215C033000002022-09-23 1:48PM EDT3,300.000.940.000.000.00-301112.50%
RUT231215C033500002022-09-20 1:34PM EDT3,350.001.650.000.000.00-39812.50%
RUT231215C034000002022-09-30 11:51AM EDT3,400.000.900.000.000.00-10012.50%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215P004000002022-05-23 1:25PM EDT400.003.810.005.600.00-3060.13%
RUT231215P005000002022-07-27 9:50AM EDT500.003.600.004.400.00-1654.65%
RUT231215P006000002022-05-23 1:25PM EDT600.009.132.009.900.00-2054.01%
RUT231215P007000002022-09-16 2:05PM EDT700.009.750.000.000.00-4312.50%
RUT231215P008000002022-07-20 11:47AM EDT800.0014.509.9015.500.00-1244.13%
RUT231215P009000002022-07-20 9:48AM EDT900.0020.8514.2020.500.00-125940.62%
RUT231215P010000002022-07-25 11:57AM EDT1,000.0027.0020.4024.000.00-33094136.28%
RUT231215P010500002022-08-30 4:11PM EDT1,050.0027.2033.2061.300.00-163145.25%
RUT231215P011000002022-06-21 9:53AM EDT1,100.0042.9232.2039.000.00-111635.72%
RUT231215P011500002022-06-15 3:12PM EDT1,150.0046.0040.9047.000.00-11235.05%
RUT231215P012000002022-09-27 10:08AM EDT1,200.0053.900.000.000.00-22586.25%
RUT231215P012500002022-07-21 2:16PM EDT1,250.0066.5039.8047.000.00-67229.33%
RUT231215P013000002022-09-28 11:38AM EDT1,300.0068.000.000.000.00-1,1001,2173.13%
RUT231215P013500002022-07-20 1:50PM EDT1,350.0067.4550.5058.500.00-60062226.27%
RUT231215P014000002022-09-20 1:52PM EDT1,400.0070.200.000.000.00-102703.13%
RUT231215P014500002022-09-27 11:03AM EDT1,450.0099.680.000.000.00-1652,4033.13%
RUT231215P015000002022-09-30 12:01PM EDT1,500.00110.800.000.000.00-203,1311.56%
RUT231215P015500002022-09-28 11:38AM EDT1,550.00126.940.000.000.00-8001,3011.56%
RUT231215P016000002022-09-23 1:00PM EDT1,600.00143.090.000.000.00-12,5710.78%
RUT231215P016500002022-09-27 2:01PM EDT1,650.00174.690.000.000.00-12,4540.20%
RUT231215P017000002022-09-29 11:33AM EDT1,700.00193.960.000.000.00-2,0303,6360.00%
RUT231215P017500002022-09-16 12:18PM EDT1,750.00172.080.000.000.00-14540.00%
RUT231215P018000002022-09-27 10:25AM EDT1,800.00227.190.000.000.00-7500.00%
RUT231215P018500002022-09-14 3:26PM EDT1,850.00195.280.000.000.00-24300.00%
RUT231215P019000002022-09-20 2:43PM EDT1,900.00233.170.000.000.00-502,1000.00%
RUT231215P019500002022-08-30 3:14PM EDT1,950.00231.08321.40332.300.00-12578518.81%
RUT231215P020000002022-09-29 3:24PM EDT2,000.00355.200.000.000.00-4522,7830.00%
RUT231215P020500002022-08-08 2:36PM EDT2,050.00246.60292.10298.100.00-34670.00%
RUT231215P021000002022-08-23 12:19PM EDT2,100.00278.64318.20414.200.00-1751,3420.00%
RUT231215P021500002022-06-14 3:29PM EDT2,150.00441.17422.50446.500.00-11750.00%
RUT231215P022000002022-09-14 11:58AM EDT2,200.00371.000.000.000.00-21,3950.00%
RUT231215P022500002021-11-23 4:51PM EDT2,250.00276.06291.50315.500.00-71340.00%
RUT231215P023000002022-09-29 12:37PM EDT2,300.00574.930.000.000.00-22230.00%
RUT231215P023500002021-11-18 1:31PM EDT2,350.00305.75381.50405.500.00-1140.00%
RUT231215P024000002022-08-12 3:35PM EDT2,400.00401.06473.00497.000.00-180.00%
RUT231215P024500002022-05-17 2:19PM EDT2,450.00588.78713.00737.000.00-120.00%
RUT231215P025000002021-11-10 7:48AM EDT2,500.00425.20446.50470.500.00--20.00%
RUT231215P025500002022-09-16 11:39AM EDT2,550.00682.100.000.000.00-110.00%
RUT231215P026000002021-11-10 7:48AM EDT2,600.00558.00512.00536.000.00--10.00%
RUT231215P028000002022-09-29 12:37PM EDT2,800.001,020.030.000.000.00-250.00%
RUT231215P028500002021-11-10 7:48AM EDT2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002021-11-10 7:48AM EDT2,900.00808.50737.00761.000.00-110.00%
RUT231215P030000002022-06-24 10:12AM EDT3,000.001,142.891,087.501,111.500.00-210.00%
RUT231215P032500002021-11-10 7:48AM EDT3,250.001,053.001,040.001,064.000.00--10.00%
RUT231215P034000002021-11-10 7:48AM EDT3,400.001,227.001,178.001,202.000.00--10.00%
Advertisement
Advertisement