Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
1,869.19+5.67 (+0.30%)
At close: 01:20PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:1870.00
CallsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221128C018700002022-11-25 1:01PM EST2022-11-287.917.809.00-1.40-15.04%305417.02%
RUTW221130C018700002022-11-25 11:33AM EST2022-11-3016.6815.2016.40+1.12+7.20%14021.52%
RUTW221202C018700002022-11-25 12:58PM EST2022-12-0221.9120.7021.80-0.09-0.41%36023.22%
RUTW221209C018700002022-11-25 10:58AM EST2022-12-0933.5831.1031.90+0.21+0.63%1722.95%
RUT221216C018700002022-11-25 1:12PM EST2022-12-1642.8142.5043.80+1.60+3.88%2,313025.32%
RUTW221223C018700002022-11-25 12:01PM EST2022-12-2352.6250.1051.60-1.70-3.13%1025.64%
RUTW221230C018700002022-11-23 2:13PM EST2022-12-3056.2555.5057.200.00-15025.31%
RUT230120C018700002022-11-23 1:04PM EST2023-01-2067.3872.8074.600.00-1025.91%
RUTW230131C018700002022-10-05 9:21AM EST2023-01-3163.3171.0074.100.00-1123.50%
RUT230317C018700002022-11-16 3:15PM EST2023-03-17114.34111.50113.100.00-4412827.62%
RUTW230331C018700002022-10-28 8:36AM EST2023-03-31119.10120.10122.000.00-20028.07%
RUT230616C018700002022-10-25 9:03AM EST2023-06-16139.20157.00159.900.00-511628.94%
PutsforNovember 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221128P018700002022-11-25 1:01PM EST2022-11-288.627.908.50-6.30-42.23%20014.65%
RUTW221130P018700002022-11-25 12:58PM EST2022-11-3015.7714.8015.90-4.75-23.15%21019.84%
RUTW221202P018700002022-11-25 11:51AM EST2022-12-0220.1419.7022.40-6.66-24.85%1322423.00%
RUTW221209P018700002022-11-25 12:42PM EST2022-12-0929.6929.4030.60-6.21-17.30%4021.45%
RUT221216P018700002022-11-25 1:12PM EST2022-12-1641.3140.8041.90-4.17-9.17%2,3241,07723.77%
RUTW221223P018700002022-11-23 10:58AM EST2022-12-2351.3246.4047.800.00-3023.37%
RUTW221230P018700002022-11-25 1:02PM EST2022-12-3051.8550.8052.30-26.75-34.03%6022.81%
RUT230120P018700002022-11-25 11:32AM EST2023-01-2064.9364.3065.60-9.17-12.38%6022.53%
RUTW230131P018700002022-11-23 11:17AM EST2023-01-3174.9467.1077.100.00-20024.20%
RUT230217P018700002022-11-18 12:56PM EST2023-02-17103.5981.0082.500.00-4023.10%
RUTW230228P018700002022-11-16 3:35PM EST2023-02-28105.4982.5092.500.00-1024.35%
RUT230317P018700002022-11-16 3:15PM EST2023-03-17112.7194.9096.300.00-44023.34%
RUTW230428P018700002022-11-14 9:32AM EST2023-04-28118.00105.00121.000.00-5025.01%
RUT230616P018700002022-11-01 9:19AM EST2023-06-16149.50126.20128.400.00-50023.11%
RUTW230630P018700002022-08-16 11:40AM EST2023-06-30115.80172.10176.400.00-909030.76%
Advertisement
Advertisement