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
2,253.79+50.31 (+2.28%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215C010000002021-08-25 4:33PM EST1,000.001,237.001,222.501,246.500.00-130.00%
RUT231215C010500002021-08-25 4:33PM EST1,050.001,235.501,177.001,201.000.00--50.00%
RUT231215C012000002021-11-10 3:16PM EST1,200.001,203.461,029.001,125.000.00--041.91%
RUT231215C014500002021-08-25 4:33PM EST1,450.00727.50831.00855.000.00--128.54%
RUT231215C015000002021-11-08 12:35PM EST1,500.00994.37776.20872.100.00-437936.84%
RUT231215C015500002021-08-25 4:33PM EST1,550.00725.50750.00774.000.00--128.21%
RUT231215C016000002021-11-03 1:56PM EST1,600.00870.50619.80719.800.00-375425.90%
RUT231215C017500002021-11-01 11:51AM EST1,750.00701.00535.00593.000.00-3023.94%
RUT231215C018000002021-08-25 4:33PM EST1,800.00609.08562.50586.500.00--127.03%
RUT231215C019000002021-11-01 12:00PM EST1,900.00589.17398.20491.100.00-1123.85%
RUT231215C019500002021-08-25 4:33PM EST1,950.00430.18461.50485.500.00-2026.19%
RUT231215C020000002021-11-26 9:57AM EST2,000.00464.30405.20499.100.00-2229.91%
RUT231215C021000002021-11-01 9:22AM EST2,100.00445.00281.10353.100.00-8921.88%
RUT231215C021500002021-12-02 11:05AM EST2,150.00320.40314.70410.600.00-2828.71%
RUT231215C022000002021-12-02 3:36PM EST2,200.00312.48283.90379.100.00-48628.00%
RUT231215C022500002021-11-23 3:52PM EST2,250.00351.89259.60355.600.00-7927.85%
RUT231215C023000002021-10-25 2:25PM EST2,300.00309.25227.80323.800.00-5219426.97%
RUT231215C023500002021-11-18 12:31PM EST2,350.00321.72209.80305.800.00-17527.10%
RUT231215C024000002021-12-07 3:09PM EST2,400.00244.60200.10296.10+27.61+12.72%14227.79%
RUT231215C024500002021-09-09 2:29PM EST2,450.00209.00175.50207.900.00-9722.26%
RUT231215C025000002021-11-04 12:21PM EST2,500.00255.14115.00215.000.00-740424.10%
RUT231215C025500002021-08-25 4:33PM EST2,550.00276.56160.00176.000.00--522.22%
RUT231215C026000002021-11-03 11:25AM EST2,600.00213.5084.00184.000.00-1424.01%
RUT231215C026500002021-08-25 4:33PM EST2,650.00184.50127.50143.500.00-1321.77%
RUT231215C027000002021-08-25 4:33PM EST2,700.00100.10113.00129.000.00-3621.55%
RUT231215C027500002021-08-25 4:33PM EST2,750.0097.50100.50116.500.00-10921.42%
RUT231215C028000002021-11-18 12:49PM EST2,800.0085.0081.60121.600.00-13522.79%
RUT231215C028500002021-08-25 4:33PM EST2,850.0097.5081.0091.000.00-3720.83%
RUT231215C029000002021-08-25 4:33PM EST2,900.0077.5971.5081.500.00-2620.71%
RUT231215C030000002021-11-16 1:55PM EST3,000.0098.0043.6083.600.00-2522.47%
RUT231215C030500002021-11-16 1:34PM EST3,050.0088.0036.5076.500.00--122.46%
RUT231215C031000002021-11-10 6:48AM EST3,100.0040.9231.2055.900.00--020.82%
RUT231215C031500002021-12-07 9:30AM EST3,150.0046.0024.8064.80+5.00+12.20%2222.53%
RUT231215C032000002021-12-03 9:30AM EST3,200.0036.5023.6059.800.00-1122.59%
RUT231215C033500002021-11-22 12:02PM EST3,350.0040.007.9047.900.00-12422.88%
RUT231215C034000002021-08-25 4:33PM EST3,400.0023.3218.0028.000.00-12320.37%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215P010000002021-11-05 11:47AM EST1,000.0022.000.00100.000.00-17157.90%
RUT231215P010500002021-10-07 1:50PM EST1,050.0030.8816.0032.300.00-2139.10%
RUT231215P011500002021-12-02 12:49PM EST1,150.0045.0018.4058.400.00-101141.50%
RUT231215P012000002021-09-19 11:00PM EST1,200.0047.0031.2048.900.00--237.30%
RUT231215P012500002021-10-15 8:52AM EST1,250.0043.1230.9046.800.00-46834.88%
RUT231215P013000002021-08-25 4:33PM EST1,300.0052.5053.0063.000.00-1336.23%
RUT231215P013500002021-10-07 1:50PM EST1,350.0057.5638.1056.800.00-12233.16%
RUT231215P014500002021-09-21 11:27AM EST1,450.0086.0059.4079.900.00-338533.34%
RUT231215P015000002021-12-01 4:06PM EST1,500.00100.1059.5089.000.00-1232.81%
RUT231215P015500002021-11-10 6:48AM EST1,550.0096.0099.30125.600.00--50335.81%
RUT231215P016000002021-11-22 10:58AM EST1,600.0086.0079.80119.800.00-12,01333.11%
RUT231215P016500002021-11-10 6:48AM EST1,650.00109.20107.50133.200.00-24032.78%
RUT231215P017000002021-08-25 4:33PM EST1,700.00108.50120.00136.000.00-114031.18%
RUT231215P017500002021-11-04 9:16AM EST1,750.00104.40114.00214.000.00-51137.51%
RUT231215P018000002021-11-03 1:16PM EST1,800.00120.60129.50229.500.00-23536.92%
RUT231215P018500002021-10-05 8:30AM EST1,850.00172.00121.00137.000.00-13125.68%
RUT231215P019000002021-10-06 2:56PM EST1,900.00187.00126.20153.500.00-32725.47%
RUT231215P019500002021-10-14 1:11PM EST1,950.00179.00142.70165.900.00-62124.77%
RUT231215P020000002021-12-01 2:54PM EST2,000.00223.66169.20233.200.00-22522828.88%
RUT231215P020500002021-08-25 4:33PM EST2,050.00303.47223.50247.500.00--15628.05%
RUT231215P021000002021-11-17 3:10PM EST2,100.00199.57217.30296.100.00-6049730.05%
RUT231215P021500002021-08-25 4:33PM EST2,150.00295.00263.50281.900.00-1226.70%
RUT231215P022000002021-12-07 3:07PM EST2,200.00275.90256.10322.60-38.59-12.27%111127.82%
RUT231215P022500002021-11-23 3:51PM EST2,250.00276.06248.90344.900.00-713427.34%
RUT231215P023000002021-11-24 2:06PM EST2,300.00290.00271.30367.300.00-5022126.79%
RUT231215P023500002021-11-18 12:31PM EST2,350.00305.75295.80391.800.00-11426.34%
RUT231215P024000002021-11-24 11:48AM EST2,400.00346.31321.80417.800.00-51225.91%
RUT231215P024500002021-11-08 9:37AM EST2,450.00326.85355.10448.800.00-1225.80%
RUT231215P025000002021-11-10 6:48AM EST2,500.00425.20465.90512.900.00--228.20%
RUT231215P025500002021-11-19 3:04PM EST2,550.00415.87409.60505.500.00-8824.91%
RUT231215P026000002021-08-25 4:33PM EST2,600.00558.00503.00527.000.00--123.79%
RUT231215P028000002021-11-24 11:48AM EST2,800.00588.51579.10675.000.00-51223.47%
RUT231215P028500002021-08-25 4:33PM EST2,850.00692.10682.50706.500.00--622.70%
RUT231215P029000002021-08-25 4:33PM EST2,900.00808.50722.00746.000.00-1122.56%
RUT231215P030000002021-11-30 10:29AM EST3,000.00840.00744.00838.300.00-1223.39%
RUT231215P032500002021-11-10 6:48AM EST3,250.001,053.001,049.501,115.700.00--129.67%
RUT231215P034000002021-08-25 4:33PM EST3,400.001,227.001,159.001,183.000.00--121.92%
Advertisement
Advertisement