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
1,921.82+15.36 (+0.81%)
At close: 04:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220808C017500002022-07-29 10:06AM EDT1,750.00129.69160.80162.900.00--140.00%
RUTW220808C017600002022-07-29 10:06AM EDT1,760.00120.19150.80152.800.00--140.00%
RUTW220808C017750002022-08-02 12:53PM EDT1,775.00127.50135.90138.000.00-100.00%
RUTW220808C017800002022-07-26 12:13PM EDT1,780.0051.37131.10133.200.00--10.00%
RUTW220808C018000002022-08-03 3:27PM EDT1,800.00111.30111.80113.90+51.36+85.69%140.00%
RUTW220808C018100002022-08-01 10:19AM EDT1,810.0071.96101.70103.800.00--80.00%
RUTW220808C018150002022-08-01 10:18AM EDT1,815.0069.2296.7098.800.00--220.00%
RUTW220808C018200002022-08-03 3:28PM EDT1,820.0092.7392.1094.20+29.28+46.15%150.00%
RUTW220808C018250002022-08-01 10:18AM EDT1,825.0060.8487.2089.300.00--1690.00%
RUTW220808C018300002022-08-01 11:54AM EDT1,830.0063.5082.3084.400.00--40.00%
RUTW220808C018350002022-08-01 11:54AM EDT1,835.0059.4577.7079.800.00--40.00%
RUTW220808C018400002022-07-27 3:00PM EDT1,840.0034.2973.2075.200.00--10.00%
RUTW220808C018450002022-07-29 3:53PM EDT1,845.0060.8769.2071.30+8.82+16.95%1120.00%
RUTW220808C018500002022-07-29 3:10PM EDT1,850.0048.2564.0066.100.00--140.00%
RUTW220808C018550002022-07-25 10:54AM EDT1,855.0018.2059.4061.500.00--120.00%
RUTW220808C018600002022-08-03 3:32PM EDT1,860.0056.0955.2057.20+22.40+66.49%1240.00%
RUTW220808C018650002022-07-28 10:18AM EDT1,865.0018.0051.2053.300.00--220.00%
RUTW220808C018700002022-08-02 3:54PM EDT1,870.0046.7146.8048.80+14.57+45.33%61450.00%
RUTW220808C018750002022-08-02 3:54PM EDT1,875.0028.9542.7044.600.00-2100.00%
RUTW220808C018800002022-08-03 10:13AM EDT1,880.0030.6339.0040.80+3.20+11.67%2330.00%
RUTW220808C018850002022-08-01 3:17PM EDT1,885.0025.2934.9036.50-4.10-13.95%220.00%
RUTW220808C018900002022-08-01 2:50PM EDT1,890.0031.6131.4032.90+9.21+41.12%173717.19%
RUTW220808C018950002022-08-02 4:12PM EDT1,895.0019.7428.1029.40+2.64+15.44%21719.96%
RUTW220808C019000002022-08-02 4:12PM EDT1,900.0024.7024.9026.10+9.70+64.67%147921.63%
RUTW220808C019050002022-08-02 12:49PM EDT1,905.0018.2622.4023.20-2.18-10.67%101923.19%
RUTW220808C019100002022-08-03 3:32PM EDT1,910.0019.5519.3019.90+7.51+62.38%308823.24%
RUTW220808C019150002022-08-03 12:42PM EDT1,915.0016.5216.8017.30+3.57+27.57%486824.04%
RUTW220808C019200002022-08-03 1:19PM EDT1,920.0014.5914.2014.70+4.12+39.35%318824.27%
RUTW220808C019250002022-08-02 4:00PM EDT1,925.0010.7512.1012.50+3.55+49.31%63324.70%
RUTW220808C019300002022-08-02 3:54PM EDT1,930.006.2310.1010.60-0.17-2.66%33225.17%
RUTW220808C019350002022-08-01 2:59PM EDT1,935.006.938.508.90-0.79-10.23%1725.55%
RUTW220808C019400002022-08-02 12:56PM EDT1,940.005.586.907.40-1.59-22.18%2525.85%
RUTW220808C019450002022-08-01 10:54AM EDT1,945.004.395.505.800.00--3525.47%
RUTW220808C019500002022-08-03 1:28PM EDT1,950.004.584.504.90+1.47+47.27%14726.15%
RUTW220808C019550002022-08-01 11:42AM EDT1,955.003.523.704.00+0.91+34.87%31126.46%
RUTW220808C019600002022-08-02 12:42PM EDT1,960.002.003.003.30-1.47-42.36%1726.91%
RUTW220808C019650002022-08-03 1:30PM EDT1,965.002.442.302.55+0.79+47.88%1126.83%
RUTW220808C019700002022-08-03 1:30PM EDT1,970.001.971.852.05-0.38-16.17%24027.14%
RUTW220808C019750002022-08-02 9:50AM EDT1,975.001.481.451.65+0.01+0.68%13327.48%
RUTW220808C019800002022-08-01 10:21AM EDT1,980.000.961.151.400.00--1928.19%
RUTW220808C019850002022-08-02 12:23PM EDT1,985.001.230.901.150.00-1016128.68%
RUTW220808C019900002022-08-02 12:44PM EDT1,990.001.150.751.000.00-115829.49%
RUTW220808C019950002022-08-02 12:13PM EDT1,995.000.750.650.850.00-788430.15%
RUTW220808C020000002022-08-02 12:44PM EDT2,000.000.850.550.750.00-12230.99%
RUTW220808C020050002022-08-02 12:13PM EDT2,005.000.580.450.700.00-787832.14%
RUTW220808C020100002022-07-29 11:11AM EDT2,010.000.430.400.60-0.42-49.41%11732.76%
PutsforAugust 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220808P014700002022-07-27 12:57PM EDT1,470.000.250.000.100.00--11119.14%
RUTW220808P015300002022-07-22 9:42AM EDT1,530.000.700.000.100.00--1102.73%
RUTW220808P015350002022-07-28 2:50PM EDT1,535.000.130.000.100.00--3101.37%
RUTW220808P015500002022-07-27 2:09PM EDT1,550.000.570.000.100.00--197.27%
RUTW220808P015600002022-08-01 3:22PM EDT1,560.000.100.000.100.00--594.53%
RUTW220808P015750002022-07-28 2:50PM EDT1,575.000.250.000.100.00--390.63%
RUTW220808P015900002022-07-25 10:05AM EDT1,590.001.450.000.100.00--586.72%
RUTW220808P016000002022-08-01 10:53AM EDT1,600.000.150.000.100.00--683.98%
RUTW220808P016200002022-07-27 3:26PM EDT1,620.000.840.000.150.00--181.64%
RUTW220808P016250002022-07-27 11:02AM EDT1,625.001.370.000.150.00--180.47%
RUTW220808P016350002022-07-25 2:02PM EDT1,635.002.580.000.150.00--1077.73%
RUTW220808P016400002022-07-29 3:40PM EDT1,640.000.250.000.150.00--2276.37%
RUTW220808P016500002022-07-27 4:11PM EDT1,650.001.500.000.150.00--173.63%
RUTW220808P016550002022-08-01 12:43PM EDT1,655.000.190.000.150.00--372.36%
RUTW220808P016600002022-07-27 11:37AM EDT1,660.002.670.000.150.00--1271.09%
RUTW220808P016700002022-08-03 12:56PM EDT1,670.000.080.000.15-1.72-95.56%8968.36%
RUTW220808P016750002022-08-01 9:44AM EDT1,675.000.500.000.150.00--466.99%
RUTW220808P016800002022-08-03 12:56PM EDT1,680.000.110.000.15-0.18-62.07%81665.72%
RUTW220808P016850002022-07-28 3:39PM EDT1,685.001.050.000.200.00--2066.31%
RUTW220808P016900002022-07-29 3:40PM EDT1,690.000.530.000.200.00--2464.94%
RUTW220808P016950002022-08-01 12:12PM EDT1,695.000.180.000.20-0.23-56.10%1663.57%
RUTW220808P017000002022-08-01 12:21PM EDT1,700.000.180.000.20-0.24-57.14%33262.31%
RUTW220808P017050002022-08-01 11:00AM EDT1,705.000.230.000.20-0.32-58.18%1860.94%
RUTW220808P017100002022-07-29 1:48PM EDT1,710.000.770.000.200.00--559.57%
RUTW220808P017150002022-08-01 12:21PM EDT1,715.000.570.000.200.00--858.20%
RUTW220808P017200002022-07-25 10:58AM EDT1,720.0010.400.000.250.00--658.20%
RUTW220808P017300002022-07-29 3:51PM EDT1,730.000.990.050.250.00--756.64%
RUTW220808P017350002022-07-29 10:02AM EDT1,735.001.950.050.250.00--1455.27%
RUTW220808P017400002022-08-01 3:55PM EDT1,740.000.400.100.30-0.60-60.00%32655.76%
RUTW220808P017450002022-08-01 3:55PM EDT1,745.001.100.100.300.00--1254.30%
RUTW220808P017500002022-08-02 11:14AM EDT1,750.000.410.100.30-0.69-62.73%315152.88%
RUTW220808P017550002022-08-02 9:49AM EDT1,755.000.650.150.35-1.13-63.48%415352.93%
RUTW220808P017600002022-08-01 3:17PM EDT1,760.001.220.150.350.00--1351.47%
RUTW220808P017650002022-07-22 10:27AM EDT1,765.0020.060.200.400.00--151.22%
RUTW220808P017700002022-08-02 12:20PM EDT1,770.001.100.200.450.00-101950.29%
RUTW220808P017750002022-08-01 11:17AM EDT1,775.001.070.250.45-1.48-58.04%4851.10%
RUTW220808P017800002022-08-02 12:31PM EDT1,780.001.510.300.500.00-111250.32%
RUTW220808P017850002022-08-02 9:42AM EDT1,785.003.950.350.600.00-1550.15%
RUTW220808P017900002022-08-02 2:52PM EDT1,790.001.080.400.65-1.40-56.45%31049.17%
RUTW220808P017950002022-08-02 12:31PM EDT1,795.000.960.500.70-1.18-55.14%51448.12%
RUTW220808P018000002022-08-02 12:15PM EDT1,800.001.140.600.80-1.38-54.76%125447.53%
RUTW220808P018050002022-08-01 4:10PM EDT1,805.004.100.700.900.00--546.83%
RUTW220808P018100002022-08-03 3:32PM EDT1,810.000.950.801.05-3.29-77.59%11746.41%
RUTW220808P018150002022-08-03 1:37PM EDT1,815.001.200.951.15-3.92-76.56%2845.46%
RUTW220808P018200002022-08-03 3:01PM EDT1,820.001.321.151.35-4.40-76.92%315745.11%
RUTW220808P018250002022-08-02 11:11AM EDT1,825.002.701.401.60-4.43-62.13%32444.86%
RUTW220808P018300002022-08-02 3:03PM EDT1,830.004.021.601.85-2.47-38.06%1844.40%
RUTW220808P018350002022-08-02 9:46AM EDT1,835.0010.631.902.150.00-1544.01%
RUTW220808P018400002022-08-03 3:30PM EDT1,840.002.422.302.55-6.18-71.86%41943.86%
RUTW220808P018450002022-08-01 10:43AM EDT1,845.005.052.702.95-7.92-61.06%1443.46%
RUTW220808P018500002022-08-02 9:49AM EDT1,850.007.073.103.40-6.85-49.21%2443.04%
RUTW220808P018550002022-08-02 11:31AM EDT1,855.0012.453.704.100.00-6943.24%
RUTW220808P018600002022-08-03 3:32PM EDT1,860.004.504.304.60-4.90-52.13%171942.52%
RUTW220808P018650002022-08-02 2:40PM EDT1,865.0011.465.005.30-1.62-12.39%1442.18%
RUTW220808P018700002022-08-03 2:43PM EDT1,870.006.715.706.10-4.92-42.30%122141.88%
RUTW220808P018750002022-08-03 3:06PM EDT1,875.006.956.707.10-16.87-70.82%14241.81%
RUTW220808P018800002022-08-02 12:56PM EDT1,880.0014.867.808.200.00-2241.69%
RUTW220808P018850002022-08-03 2:43PM EDT1,885.0010.169.009.40-7.64-42.92%12441.52%
RUTW220808P018900002022-08-03 1:19PM EDT1,890.0012.3110.4010.90-7.44-37.67%2341.68%
RUTW220808P018950002022-07-29 10:26AM EDT1,895.0035.1312.1012.500.00--741.73%
RUTW220808P019000002022-08-03 1:19PM EDT1,900.0015.3213.6014.10-12.68-45.29%2741.49%
RUTW220808P019100002022-08-01 3:20PM EDT1,910.0033.6117.7018.200.00--141.79%
RUTW220808P019200002022-08-03 12:17PM EDT1,920.0030.4022.5023.40-1.75-5.44%1342.84%
RUTW220808P019300002022-07-27 11:24AM EDT1,930.00111.1828.1029.500.00--144.31%
RUTW220808P019400002022-08-02 9:49AM EDT1,940.0063.1734.6036.300.00-1145.98%
RUTW220808P019500002022-07-29 3:49PM EDT1,950.0045.3241.9043.90-20.43-31.07%1348.19%
RUTW220808P019600002022-08-01 3:20PM EDT1,960.0071.1949.2051.200.00--149.00%
RUTW220808P019800002022-07-29 4:06PM EDT1,980.0097.3768.5070.600.00--756.45%
RUTW220808P020200002022-07-29 4:07PM EDT2,020.00135.75107.40109.600.00--173.16%
RUTW220808P020300002022-07-29 4:06PM EDT2,030.00146.12116.80118.900.00--775.84%
Advertisement
Advertisement