Advertisement
Advertisement
U.S. markets close in 2 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
1,845.86-46.98 (-2.48%)
As of 12:53PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:1850.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221205C018500002022-12-05 12:17PM EST2022-12-054.402.753.20-41.52-90.42%123212.95%
RUTW221207C018500002022-12-05 12:07PM EST2022-12-0711.0710.5010.90-28.17-71.79%27619.25%
RUTW221209C018500002022-12-05 12:43PM EST2022-12-0917.0015.9016.40-24.74-59.27%644121.32%
RUTW221212C018500002022-11-29 9:57AM EST2022-12-1227.8518.9019.300.00-1119.52%
RUTW221214C018500002022-12-01 9:54AM EST2022-12-1440.4431.9032.40-25.71-38.87%11228.22%
RUT221216C018500002022-12-05 12:17PM EST2022-12-1635.3034.2034.70-26.40-42.79%254,19327.48%
RUTW221219C018500002022-12-05 12:15PM EST2022-12-1937.6535.2037.40-30.44-44.71%3126.39%
RUTW221223C018500002022-12-05 11:59AM EST2022-12-2339.1840.9041.50-25.44-39.37%74025.89%
RUTW221230C018500002022-12-05 10:23AM EST2022-12-3052.0345.6046.40-18.98-26.73%58424.62%
RUTW230106C018500002022-12-02 10:25AM EST2023-01-0671.3251.9053.000.00-22224.83%
RUT230120C018500002022-12-05 11:30AM EST2023-01-2067.1862.8063.70-30.64-31.32%210024.86%
RUTW230131C018500002022-12-02 12:09PM EST2023-01-3197.9471.3073.300.00-4625.65%
RUT230217C018500002022-12-01 3:50PM EST2023-02-17111.6285.6086.600.00--226.54%
RUTW230228C018500002022-11-01 1:12PM EST2023-02-28132.70112.50115.500.00--132.88%
RUT230317C018500002022-11-21 11:21AM EST2023-03-17109.90102.70103.900.00-21,09527.07%
RUTW230331C018500002022-11-14 9:44AM EST2023-03-31144.80110.80113.200.00-1227.64%
RUT230616C018500002022-10-24 9:40AM EST2023-06-16128.30168.50171.500.00-261932.36%
RUTW230630C018500002022-09-16 1:45PM EST2023-06-30156.97100.50113.600.00-2220.79%
RUT230915C018500002022-11-29 12:58PM EST2023-09-15193.00188.50191.700.00-7552129.82%
RUT231215C018500002022-11-29 12:32PM EST2023-12-15224.66218.80223.900.00-1501,79030.31%
RUT241220C018500002022-12-02 12:50PM EST2024-12-20344.03304.50328.500.00-6041631.60%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221205P018500002022-12-05 12:45PM EST2022-12-056.205.806.90+5.85+1,671.43%1805611.75%
RUTW221207P018500002022-12-05 12:07PM EST2022-12-0714.8314.5015.20+12.42+515.35%435619.49%
RUTW221209P018500002022-12-05 12:28PM EST2022-12-0918.1019.4020.10+13.33+279.45%34026520.81%
RUTW221212P018500002022-12-05 12:19PM EST2022-12-1221.0222.5023.20+11.65+124.33%11119.30%
RUTW221214P018500002022-12-02 10:14AM EST2022-12-1422.3134.9035.500.00-304027.37%
RUT221216P018500002022-12-05 12:36PM EST2022-12-1635.7936.4036.90+17.49+95.57%704,35726.03%
RUTW221219P018500002022-12-02 9:49AM EST2022-12-1933.0038.9041.100.00-171726.10%
RUTW221223P018500002022-12-05 12:44PM EST2022-12-2342.2941.8042.50+18.31+76.36%2827124.02%
RUTW221230P018500002022-12-05 12:07PM EST2022-12-3045.6146.1046.70+19.59+75.29%3535122.67%
RUTW230106P018500002022-12-05 11:19AM EST2023-01-0645.2851.6052.10+8.54+23.24%22422.57%
RUTW230113P018500002022-12-05 12:42PM EST2023-01-1357.2856.8057.70+15.56+37.30%7322.79%
RUT230120P018500002022-12-05 12:39PM EST2023-01-2059.6559.6060.40+16.47+38.14%53022.05%
RUTW230131P018500002022-12-05 12:14PM EST2023-01-3166.9666.5068.60+15.24+29.47%8414822.64%
RUT230217P018500002022-12-05 11:29AM EST2023-02-1773.8176.9077.80+7.77+11.77%12322.67%
RUT230317P018500002022-12-02 2:47PM EST2023-03-1775.0090.2091.300.00-31,95222.80%
RUTW230331P018500002022-12-01 10:10AM EST2023-03-3182.9497.6099.000.00-1223.24%
RUTW230428P018500002022-11-25 12:06PM EST2023-04-28102.18106.10108.500.00-1122.93%
RUT230616P018500002022-11-23 12:14PM EST2023-06-16125.60122.50124.600.00-587522.83%
RUTW230630P018500002022-11-30 12:07PM EST2023-06-30138.86125.10128.800.00--122.81%
RUT230915P018500002022-11-23 2:25PM EST2023-09-15141.00142.70145.100.00-3069322.00%
RUT231215P018500002022-11-11 2:26PM EST2023-12-15161.27159.10162.400.00-2021.48%
RUT240621P018500002022-11-28 3:58PM EST2024-06-21190.80179.00194.500.00-119021.06%
RUT241220P018500002022-12-02 12:50PM EST2024-12-20198.36200.10222.500.00-12049221.00%
Advertisement
Advertisement