Advertisement
Advertisement
U.S. markets close in 4 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,704.32+39.60 (+2.38%)
As of 11:29AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221003C014450002022-09-30 4:12PM EDT1,445.00224.09259.30262.100.00-11163.57%
RUTW221003C015500002022-10-03 9:47AM EDT1,550.00135.61154.10156.90+11.38+9.16%11100.10%
RUTW221003C015950002022-09-28 3:33PM EDT1,595.00129.43109.30112.100.00-1076.90%
RUTW221003C016000002022-09-28 3:33PM EDT1,600.00124.70102.90106.000.00-1050.88%
RUTW221003C016250002022-09-30 9:52AM EDT1,625.0062.0078.8081.700.00-2654.47%
RUTW221003C016300002022-09-30 2:21PM EDT1,630.0057.0373.9076.800.00-202352.71%
RUTW221003C016350002022-10-03 11:15AM EDT1,635.0074.0067.9071.30+37.00+100.00%1357.90%
RUTW221003C016400002022-09-30 11:37AM EDT1,640.0037.3663.8066.70-30.07-44.59%1457.37%
RUTW221003C016500002022-09-29 10:14AM EDT1,650.0030.1053.2056.200.00--647.45%
RUTW221003C016550002022-09-26 4:10PM EDT1,655.0035.3048.4051.400.00--245.40%
RUTW221003C016600002022-09-30 2:28PM EDT1,660.0044.8044.1047.00+15.13+50.99%33345.32%
RUTW221003C016650002022-10-03 11:07AM EDT1,665.0041.8338.5041.50+23.95+133.95%73139.09%
RUTW221003C016700002022-10-03 9:57AM EDT1,670.0035.2034.3037.20+20.70+142.76%34238.97%
RUTW221003C016750002022-10-03 10:44AM EDT1,675.0027.1528.9031.80+14.51+114.79%81633.33%
RUTW221003C016800002022-10-03 11:07AM EDT1,680.0028.2324.8027.30+17.73+168.86%361931.62%
RUTW221003C016850002022-10-03 11:07AM EDT1,685.0023.8320.4022.80+15.65+191.32%463529.42%
RUTW221003C016900002022-10-03 11:21AM EDT1,690.0018.6116.3018.30+4.11+28.34%651426.71%
RUTW221003C016950002022-10-03 11:07AM EDT1,695.0015.3313.1014.70+10.09+192.56%501726.22%
RUTW221003C017000002022-10-03 11:21AM EDT1,700.0011.209.6011.10+7.22+181.41%4610724.68%
RUTW221003C017050002022-10-03 10:18AM EDT1,705.006.557.207.70+2.93+80.94%213222.57%
RUTW221003C017100002022-10-03 11:23AM EDT1,710.004.904.605.10+2.56+109.40%824821.33%
RUTW221003C017150002022-10-03 11:14AM EDT1,715.004.232.853.20+2.54+150.30%754220.55%
RUTW221003C017200002022-10-03 11:26AM EDT1,720.001.751.752.00+0.70+66.67%1323320.47%
RUTW221003C017250002022-10-03 11:23AM EDT1,725.001.150.801.05-1.14-49.78%1505519.67%
RUTW221003C017300002022-10-03 11:24AM EDT1,730.000.460.400.55-0.23-33.33%1879219.46%
RUTW221003C017350002022-10-03 10:59AM EDT1,735.000.300.100.25-0.14-31.82%5762719.02%
RUTW221003C017400002022-10-03 11:21AM EDT1,740.000.120.050.15-0.24-66.67%612919.78%
RUTW221003C017450002022-10-03 11:23AM EDT1,745.000.070.000.15-0.18-72.00%5411622.05%
RUTW221003C017500002022-10-03 10:05AM EDT1,750.000.080.000.10-0.15-65.22%214622.95%
RUTW221003C017550002022-10-03 11:24AM EDT1,755.000.050.000.10-2.72-98.19%81925.05%
RUTW221003C017600002022-10-03 10:06AM EDT1,760.000.080.000.10-0.07-46.67%46527.15%
RUTW221003C017650002022-10-03 9:46AM EDT1,765.000.050.000.15-0.15-75.00%611430.86%
RUTW221003C017700002022-09-30 3:55PM EDT1,770.000.030.000.05-0.08-72.73%106228.71%
RUTW221003C017750002022-10-03 10:32AM EDT1,775.000.050.000.10-0.07-58.33%228433.25%
RUTW221003C017800002022-10-03 11:07AM EDT1,780.000.050.000.100.00-69035.25%
RUTW221003C017850002022-10-03 11:19AM EDT1,785.000.060.000.10-0.09-60.00%101637.21%
RUTW221003C017900002022-10-03 10:36AM EDT1,790.000.030.000.05-0.28-90.32%11036.13%
RUTW221003C017950002022-10-03 9:41AM EDT1,795.000.050.000.05-0.15-75.00%154038.09%
RUTW221003C018000002022-10-03 11:19AM EDT1,800.000.030.000.05-0.05-62.50%315039.84%
RUTW221003C018050002022-09-30 10:30AM EDT1,805.000.190.000.050.00-118341.60%
RUTW221003C018100002022-09-30 10:57AM EDT1,810.000.160.000.050.00-237143.36%
RUTW221003C018150002022-10-03 9:41AM EDT1,815.000.020.000.05-0.26-92.86%152145.12%
RUTW221003C018200002022-09-29 12:37PM EDT1,820.000.230.000.050.00-1546.88%
RUTW221003C018250002022-09-28 3:06PM EDT1,825.001.040.000.050.00-239848.63%
RUTW221003C018300002022-09-26 11:45AM EDT1,830.000.770.000.050.00-2850.39%
RUTW221003C018350002022-09-27 10:10AM EDT1,835.000.660.000.050.00-2152.15%
RUTW221003C018400002022-09-30 11:32AM EDT1,840.000.080.000.050.00-2450.39%
RUTW221003C018450002022-09-27 10:10AM EDT1,845.000.490.000.050.00-21451.95%
RUTW221003C018500002022-09-29 10:16AM EDT1,850.000.130.000.050.00-2553.52%
RUTW221003C018550002022-09-27 10:55AM EDT1,855.000.450.000.050.00-1755.08%
RUTW221003C018650002022-09-27 10:55AM EDT1,865.000.350.000.050.00-1158.59%
RUTW221003C018750002022-09-16 3:39PM EDT1,875.0012.970.000.050.00--161.72%
RUTW221003C018800002022-09-19 3:01PM EDT1,880.0013.900.000.050.00-1263.28%
RUTW221003C018850002022-09-22 10:23AM EDT1,885.001.640.000.050.00--364.84%
RUTW221003C018900002022-09-30 10:57AM EDT1,890.000.050.000.050.00-2266.02%
RUTW221003C018950002022-09-27 10:55AM EDT1,895.000.200.000.050.00-1167.58%
RUTW221003C019000002022-09-22 10:23AM EDT1,900.001.140.000.050.00--569.14%
RUTW221003C019050002022-09-27 10:55AM EDT1,905.000.150.000.050.00-1170.70%
RUTW221003C019100002022-09-27 11:29AM EDT1,910.000.100.000.050.00-2272.27%
RUTW221003C019150002022-09-30 1:40PM EDT1,915.000.050.000.050.00-4473.83%
RUTW221003C019200002022-09-27 11:29AM EDT1,920.000.090.000.050.00-11275.39%
RUTW221003C019300002022-09-29 9:57AM EDT1,930.000.100.000.050.00-6978.13%
RUTW221003C019350002022-09-29 9:57AM EDT1,935.000.100.000.050.00--179.69%
RUTW221003C019400002022-09-19 12:47PM EDT1,940.003.300.000.050.00-1181.25%
RUTW221003C019500002022-09-26 10:14AM EDT1,950.000.170.000.050.00--284.38%
RUTW221003C019550002022-09-20 9:33AM EDT1,955.001.930.000.050.00-5585.55%
RUTW221003C019600002022-09-19 3:09PM EDT1,960.002.250.000.100.00--292.58%
RUTW221003C019650002022-09-19 3:09PM EDT1,965.002.010.000.050.00--288.28%
RUTW221003C019750002022-09-21 3:07PM EDT1,975.001.190.000.050.00--291.41%
RUTW221003C019900002022-09-30 9:51AM EDT1,990.000.040.000.050.00-5595.70%
RUTW221003C020000002022-09-16 11:45AM EDT2,000.001.020.000.050.00--298.44%
RUTW221003C020900002022-09-20 9:33AM EDT2,090.000.200.000.050.00-55122.66%
PutsforOctober 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221003P013750002022-09-30 9:42AM EDT1,375.000.070.000.100.00-84139.06%
RUTW221003P014000002022-09-28 9:42AM EDT1,400.000.200.000.100.00--3128.13%
RUTW221003P014100002022-09-28 3:55PM EDT1,410.000.050.000.100.00--1123.83%
RUTW221003P014150002022-09-30 9:46AM EDT1,415.000.050.000.050.00-44114.84%
RUTW221003P014250002022-09-29 12:30PM EDT1,425.000.100.000.100.00--3117.58%
RUTW221003P014450002022-09-27 1:05PM EDT1,445.000.600.000.100.00--39108.98%
RUTW221003P014650002022-09-29 10:09AM EDT1,465.000.250.000.050.00-1594.53%
RUTW221003P014750002022-09-29 3:38PM EDT1,475.000.100.000.050.00--490.63%
RUTW221003P014800002022-09-28 12:37PM EDT1,480.000.320.000.100.00-2294.53%
RUTW221003P014900002022-09-27 11:29AM EDT1,490.001.200.000.050.00--1085.16%
RUTW221003P014950002022-09-27 9:40AM EDT1,495.000.850.000.050.00-1982.81%
RUTW221003P015000002022-09-30 3:39PM EDT1,500.000.080.000.050.00-117281.25%
RUTW221003P015050002022-09-29 3:16PM EDT1,505.000.220.000.100.00--184.38%
RUTW221003P015100002022-09-28 9:30AM EDT1,510.001.120.000.050.00--277.34%
RUTW221003P015150002022-09-30 9:59AM EDT1,515.000.100.000.050.00-11075.00%
RUTW221003P015200002022-09-28 10:44AM EDT1,520.000.740.000.050.00--173.44%
RUTW221003P015250002022-09-30 3:39PM EDT1,525.000.130.000.050.00-101171.48%
RUTW221003P015300002022-10-03 10:06AM EDT1,530.000.050.000.05-2.19-97.77%101169.53%
RUTW221003P015350002022-10-03 10:18AM EDT1,535.000.030.000.05-0.18-85.71%1667.58%
RUTW221003P015400002022-09-30 4:08PM EDT1,540.000.220.000.050.00-29465.63%
RUTW221003P015450002022-09-30 4:01PM EDT1,545.000.200.000.050.00-102163.67%
RUTW221003P015500002022-09-30 3:39PM EDT1,550.000.200.000.050.00-418561.72%
RUTW221003P015550002022-09-29 9:47AM EDT1,555.002.350.000.050.00-117659.77%
RUTW221003P015600002022-09-30 4:07PM EDT1,560.000.340.000.050.00-333957.81%
RUTW221003P015650002022-09-30 4:08PM EDT1,565.000.380.000.050.00-91855.86%
RUTW221003P015700002022-10-03 10:38AM EDT1,570.000.050.000.05-0.35-87.50%412253.91%
RUTW221003P015750002022-10-03 9:41AM EDT1,575.000.050.000.05-0.50-90.91%112252.15%
RUTW221003P015800002022-10-03 10:02AM EDT1,580.000.040.000.05-0.57-93.44%57650.39%
RUTW221003P015850002022-09-30 3:56PM EDT1,585.000.700.000.050.00-252651.76%
RUTW221003P015900002022-10-03 9:50AM EDT1,590.000.050.000.05-0.77-93.90%27649.61%
RUTW221003P015950002022-09-30 3:19PM EDT1,595.000.840.000.100.00-20051.47%
RUTW221003P016000002022-10-03 10:57AM EDT1,600.000.050.000.10-1.10-95.65%1719249.32%
RUTW221003P016050002022-10-03 10:08AM EDT1,605.000.050.000.10-1.15-95.83%67447.07%
RUTW221003P016100002022-10-03 10:56AM EDT1,610.000.050.000.05-2.02-97.58%3115441.60%
RUTW221003P016150002022-10-03 9:51AM EDT1,615.000.190.000.10-2.30-92.37%42742.77%
RUTW221003P016200002022-09-30 3:57PM EDT1,620.000.200.000.15-2.59-92.83%647342.77%
RUTW221003P016250002022-10-03 11:09AM EDT1,625.000.050.050.10-3.23-98.48%65438.48%
RUTW221003P016300002022-10-03 10:12AM EDT1,630.000.120.000.15-4.53-97.42%522738.18%
RUTW221003P016350002022-10-03 10:27AM EDT1,635.000.100.000.15-4.37-97.76%1112135.94%
RUTW221003P016400002022-10-03 11:21AM EDT1,640.000.120.050.20-7.09-98.34%357435.06%
RUTW221003P016450002022-10-03 11:17AM EDT1,645.000.150.100.20-6.66-97.80%844632.67%
RUTW221003P016500002022-10-03 10:34AM EDT1,650.000.220.100.25-9.28-97.68%12814631.35%
RUTW221003P016550002022-10-03 10:43AM EDT1,655.000.500.150.35-2.50-83.33%1624030.57%
RUTW221003P016600002022-10-03 10:39AM EDT1,660.000.640.300.45-13.15-95.36%263729.27%
RUTW221003P016650002022-10-03 11:02AM EDT1,665.000.760.450.60-13.14-94.53%293728.16%
RUTW221003P016700002022-10-03 11:21AM EDT1,670.000.720.550.75-17.28-96.00%492826.59%
RUTW221003P016750002022-10-03 11:17AM EDT1,675.000.900.851.05-18.00-95.24%473925.66%
RUTW221003P016800002022-10-03 11:26AM EDT1,680.001.401.251.50-19.34-93.25%6113924.88%
RUTW221003P016850002022-10-03 11:26AM EDT1,685.002.001.852.15-10.10-83.47%8010624.18%
RUTW221003P016900002022-10-03 11:26AM EDT1,690.002.852.652.95-11.15-79.64%878323.13%
RUTW221003P016950002022-10-03 11:25AM EDT1,695.004.403.704.10-25.30-85.19%346922.26%
RUTW221003P017000002022-10-03 11:25AM EDT1,700.005.005.405.80-29.82-85.64%379121.86%
RUTW221003P017050002022-10-03 11:21AM EDT1,705.007.167.608.20-16.64-69.92%4622.07%
RUTW221003P017100002022-10-03 11:21AM EDT1,710.009.689.7010.80-8.60-47.05%51621.39%
RUTW221003P017150002022-10-03 10:09AM EDT1,715.0021.5512.3014.00-23.33-51.98%22020.95%
RUTW221003P017200002022-09-30 2:16PM EDT1,720.0036.5115.4017.600.00-1013720.14%
RUTW221003P017250002022-09-27 11:20AM EDT1,725.0056.5919.9022.600.00-12923.93%
RUTW221003P017300002022-10-03 11:00AM EDT1,730.0028.1224.1026.90-16.56-37.06%1023.93%
RUTW221003P017350002022-09-20 2:22PM EDT1,735.0025.7028.2031.000.00--219.92%
RUTW221003P017400002022-10-03 11:00AM EDT1,740.0037.6433.8036.90-0.83-2.16%312730.26%
RUTW221003P017450002022-09-27 9:47AM EDT1,745.0068.9337.9040.700.00-151617.19%
RUTW221003P017500002022-10-03 11:00AM EDT1,750.0047.5743.4046.50-51.23-51.85%12033.06%
RUTW221003P017550002022-09-29 10:04AM EDT1,755.0097.1949.3052.500.00-31943.36%
RUTW221003P017600002022-09-29 2:39PM EDT1,760.0096.6353.8056.900.00-247042.04%
RUTW221003P017700002022-09-27 11:20AM EDT1,770.0091.3864.3067.200.00-11150.09%
RUTW221003P017750002022-09-30 12:53PM EDT1,775.0077.4968.1071.000.00-1039.21%
RUTW221003P017850002022-09-30 2:56PM EDT1,785.00110.2478.3081.200.00-23847.31%
RUTW221003P017900002022-09-19 9:36AM EDT1,790.0044.1083.9087.000.00--659.30%
RUTW221003P017950002022-09-30 12:52PM EDT1,795.0096.7988.5091.600.00-1257.62%
RUTW221003P018000002022-09-20 12:43PM EDT1,800.0049.3793.6096.500.00--258.81%
RUTW221003P018050002022-09-21 2:14PM EDT1,805.0059.5097.90100.700.00--037.89%
RUTW221003P018200002022-09-27 11:12AM EDT1,820.00131.90114.20117.500.00-2554.00%
RUTW221003P018250002022-09-28 9:30AM EDT1,825.00151.35118.10121.000.00-3360.94%
RUTW221003P018300002022-09-28 3:11PM EDT1,830.00112.16123.90127.000.00-14079.59%
RUTW221003P018400002022-09-28 3:11PM EDT1,840.00121.84132.90135.700.00--149.61%
RUTW221003P018500002022-09-23 1:11PM EDT1,850.00178.94142.90145.700.00-4352.73%
RUTW221003P018600002022-09-27 11:13AM EDT1,860.00173.95153.50156.500.00-1186.47%
RUTW221003P018700002022-09-27 11:13AM EDT1,870.00183.89163.10166.000.00-1179.05%
RUTW221003P020300002022-09-29 3:44PM EDT2,030.00357.37323.50326.500.00--1154.59%
RUTW221003P020350002022-09-19 2:33PM EDT2,035.00230.52328.80331.800.00--1163.67%
RUTW221003P020800002022-09-29 3:44PM EDT2,080.00407.33374.30377.500.00--1147.07%
Advertisement
Advertisement