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
1,727.76+19.77 (+1.16%)
At close: 04:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220715C014000002021-12-02 11:17AM EDT1,400.00793.86848.20855.100.00--1631.94%
RUT220715C016000002021-11-10 7:48AM EDT1,600.00753.33627.60639.500.00-44487.01%
RUT220715C016500002021-11-10 7:48AM EDT1,650.00698.21582.60594.400.00-14462.45%
RUT220715C017000002021-12-02 11:17AM EDT1,700.00526.72567.40574.100.00-22462.28%
RUT220715C017500002021-11-10 7:48AM EDT1,750.00539.62494.80506.100.00-50416.33%
RUT220715C018000002021-11-10 7:48AM EDT1,800.00481.13452.20463.200.00-55394.69%
RUT220715C021000002021-11-10 7:48AM EDT2,100.00249.81223.70232.400.00-12058282.73%
RUT220715C021800002021-11-10 7:48AM EDT2,180.00193.10173.90181.900.00-77257.98%
RUT220715C022000002021-11-10 7:48AM EDT2,200.00201.70162.50170.200.00-333252.16%
RUT220715C022100002021-11-01 12:00PM EDT2,210.00252.36147.70154.400.00--28241.13%
RUT220715C022200002021-11-02 3:36PM EDT2,220.00251.42142.30159.300.00--43242.76%
RUT220715C022300002021-11-09 11:15AM EDT2,230.00301.38146.00153.400.00-333243.64%
RUT220715C022400002021-11-09 11:15AM EDT2,240.00294.23140.70148.100.00-30240.90%
RUT220715C022500002021-11-08 10:31AM EDT2,250.00303.95135.60142.800.00-349238.20%
RUT220715C022600002021-11-08 10:31AM EDT2,260.00297.13130.50137.700.00-342235.52%
RUT220715C022700002021-11-10 7:48AM EDT2,270.00165.30125.60132.600.00-44232.87%
RUT220715C022800002021-11-10 7:48AM EDT2,280.00160.10120.80127.700.00-22230.30%
RUT220715C022900002022-01-04 12:37PM EDT2,290.00128.4595.4098.700.00-5556207.20%
RUT220715C023000002021-12-23 3:29PM EDT2,300.00126.2991.1094.300.00-252204.72%
RUT220715C023100002021-11-10 7:48AM EDT2,310.00151.29107.00113.600.00--40222.73%
RUT220715C023400002021-11-10 7:48AM EDT2,340.00129.9694.30100.600.00--30215.58%
RUT220715C023500002021-11-10 7:48AM EDT2,350.00125.1590.3096.500.00-4646213.28%
RUT220715C023700002021-11-10 7:48AM EDT2,370.00118.3882.6088.700.00--40208.80%
RUT220715C024000002021-11-01 11:06AM EDT2,400.00139.9369.6075.200.00-151199.81%
RUT220715C024100002021-11-10 7:48AM EDT2,410.0099.5068.7074.400.00-33200.36%
RUT220715C024200002021-11-10 7:48AM EDT2,420.0095.5065.5071.100.00-33198.34%
RUT220715C024400002021-11-10 7:48AM EDT2,440.0088.3059.5064.800.00-11194.45%
RUT220715C024500002021-11-01 11:06AM EDT2,450.00116.9355.7060.900.00--1191.50%
RUT220715C024600002021-12-07 12:22PM EDT2,460.0077.3739.5041.900.00-53171.63%
RUT220715C024700002021-12-07 12:22PM EDT2,470.0073.8937.2039.600.00-53169.88%
RUT220715C025000002021-11-30 12:45PM EDT2,500.0049.3648.5051.600.00-11188.41%
RUT220715C025100002021-11-30 12:45PM EDT2,510.0046.9645.8048.700.00-11186.24%
RUT220715C025500002022-01-04 2:57PM EDT2,550.0033.5623.2025.200.00-34158.40%
RUT220715C025700002022-01-04 2:57PM EDT2,570.0029.9020.6022.600.00-317156.14%
RUT220715C025900002021-11-10 12:54PM EDT2,590.00101.0027.2031.200.00-11170.91%
RUT220715C026000002021-11-03 3:17PM EDT2,600.0085.6425.0036.000.00--0174.03%
RUT220715C026100002021-11-10 7:48AM EDT2,610.0072.0024.3028.300.00--2168.49%
RUT220715C026200002021-11-03 3:18PM EDT2,620.0079.0922.3033.300.00--1172.01%
RUT220715C026300002021-11-05 10:58AM EDT2,630.0091.0421.0032.000.00-10170.98%
RUT220715C026400002021-11-05 10:58AM EDT2,640.0087.4819.7030.700.00-11169.89%
RUT220715C026500002021-11-05 11:27AM EDT2,650.0086.2418.7029.700.00-10169.24%
RUT220715C026600002021-11-05 11:27AM EDT2,660.0082.8217.6028.600.00-10168.36%
RUT220715C026800002021-11-10 7:48AM EDT2,680.0032.1316.5020.000.00--7161.28%
RUT220715C028000002021-12-27 10:44AM EDT2,800.009.805.206.700.00--3139.40%
RUT220715C030000002021-12-23 3:34PM EDT3,000.004.201.653.100.00-66135.45%
RUT220715C030500002021-12-23 3:31PM EDT3,050.003.201.202.650.00-44135.06%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220715P012000002021-11-10 7:48AM EDT1,200.0013.059.5012.300.00-11,637136.07%
RUT220715P012500002021-12-20 1:07PM EDT1,250.0016.798.8010.400.00--7120.01%
RUT220715P013500002021-12-20 1:07PM EDT1,350.0022.1512.1013.700.00--10104.13%
RUT220715P014000002021-11-10 7:48AM EDT1,400.0019.4017.8020.700.00-44103.65%
RUT220715P014500002021-12-28 2:48PM EDT1,450.0017.7516.5018.000.00-11687.84%
RUT220715P015000002021-11-10 7:48AM EDT1,500.0036.0023.6026.800.00--186.44%
RUT220715P015500002021-12-28 2:48PM EDT1,550.0023.1022.1023.800.00-11770.43%
RUT220715P016000002021-12-01 4:34PM EDT1,600.0047.4923.4025.700.00-7958.92%
RUT220715P016500002021-11-10 7:48AM EDT1,650.0054.4835.8039.700.00-1157.21%
RUT220715P017000002021-12-01 4:34PM EDT1,700.0060.8931.1033.600.00--137.24%
RUT220715P017500002022-01-05 4:47PM EDT1,750.0041.0739.9042.00+9.11+28.50%41723.50%
RUT220715P018000002022-01-05 4:47PM EDT1,800.0047.4646.2048.50+10.50+28.41%4620.00%
RUT220715P018500002022-01-05 4:40PM EDT1,850.0053.5453.5055.90+4.62+9.44%270.00%
RUT220715P018600002022-01-05 4:40PM EDT1,860.0055.0455.2057.60+4.82+9.60%230.00%
RUT220715P019500002021-11-10 7:48AM EDT1,950.00107.5581.6086.900.00--10.00%
RUT220715P019600002021-11-10 7:48AM EDT1,960.00100.1483.8089.200.00--10.00%
RUT220715P019700002021-11-10 7:48AM EDT1,970.00132.0086.2091.600.00-1211010.00%
RUT220715P019900002021-11-26 1:31PM EDT1,990.0099.5881.0084.900.00-130.00%
RUT220715P020000002021-11-10 7:48AM EDT2,000.00100.3093.5099.100.00-1510.00%
RUT220715P020100002021-11-10 7:48AM EDT2,010.00114.7396.00101.800.00-770.00%
RUT220715P020400002021-11-10 7:48AM EDT2,040.00122.20104.20110.100.00--10.00%
RUT220715P020800002021-12-15 12:37PM EDT2,080.00150.16106.00109.100.00-100.00%
RUT220715P021000002021-12-30 1:52PM EDT2,100.0093.33112.40115.600.00-40980.00%
RUT220715P021200002021-11-10 7:48AM EDT2,120.00155.75129.20135.800.00-390.00%
RUT220715P021300002021-11-10 7:48AM EDT2,130.00130.90132.70139.400.00-130.00%
RUT220715P021500002022-01-05 2:41PM EDT2,150.00111.84130.30133.70+12.40+12.47%5440.00%
RUT220715P021600002021-11-10 7:48AM EDT2,160.00142.86143.70150.700.00-110.00%
RUT220715P022000002022-01-05 2:41PM EDT2,200.00129.47150.80154.50-9.46-6.81%10830.00%
RUT220715P022100002021-11-10 7:48AM EDT2,210.00199.20164.10171.600.00--250.00%
RUT220715P022200002021-11-11 1:46PM EDT2,220.00110.90168.50176.100.00-580.00%
RUT220715P022300002021-10-20 3:19PM EDT2,230.00151.80130.30134.800.00-130.00%
RUT220715P022500002021-11-10 7:48AM EDT2,250.00221.32182.20190.200.00-110.00%
RUT220715P023000002021-11-16 11:40AM EDT2,300.00138.80204.90210.000.00-5550.00%
RUT220715P023100002021-11-10 7:48AM EDT2,310.00195.03212.60221.400.00--10.00%
RUT220715P023400002021-11-10 7:48AM EDT2,340.00257.52229.60238.700.00--10.00%
RUT220715P023500002021-11-10 7:48AM EDT2,350.00262.97235.50244.600.00-120.00%
RUT220715P024000002021-10-25 11:15AM EDT2,400.00220.21272.80296.800.00-120.00%
RUT220715P024100002021-10-25 11:15AM EDT2,410.00225.76278.50302.500.00--10.00%
RUT220715P024500002021-11-10 7:48AM EDT2,450.00270.47300.40310.700.00--10.00%
Advertisement
Advertisement