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

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
1,892.84+11.16 (+0.59%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:1950.00
CallsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221205C019500002022-12-02 3:45PM EST2022-12-050.200.050.25-0.70-77.78%397416.48%
RUTW221209C019500002022-12-02 3:16PM EST2022-12-092.961.551.85-0.19-6.03%933516.19%
RUT221216C019500002022-12-02 3:37PM EST2022-12-1612.8111.4011.80+0.69+5.69%271,74721.81%
RUTW221223C019500002022-12-02 2:05PM EST2022-12-2315.7016.1016.70-1.38-8.08%151921.08%
RUTW221230C019500002022-12-02 3:25PM EST2022-12-3023.4020.0020.70+3.03+14.87%45520.46%
RUT230120C019500002022-12-02 11:24AM EST2023-01-2034.7036.7037.50-1.70-4.67%310122.05%
RUTW230131C019500002022-12-02 12:13PM EST2023-01-3145.2044.0046.10-1.04-2.25%114722.87%
RUT230217C019500002022-12-01 9:54AM EST2023-02-1764.1057.5058.500.00-12723.87%
RUTW230228C019500002022-11-08 9:46AM EST2023-02-2854.4063.1065.500.00-31224.25%
RUT230317C019500002022-11-21 11:49AM EST2023-03-1763.4374.2075.300.00-139224.66%
RUTW230331C019500002022-10-28 10:41AM EST2023-03-3184.5579.4081.200.00-3324.55%
RUTW230428C019500002022-11-02 1:43PM EST2023-04-28104.7088.4099.700.00--225.97%
RUT230616C019500002022-11-30 1:10PM EST2023-06-1698.00121.40123.800.00-1545826.86%
RUTW230630C019500002022-11-30 12:07PM EST2023-06-30101.83113.30131.400.00-1627.28%
RUT230915C019500002022-11-11 11:09AM EST2023-09-15178.97158.90162.700.00-110228.00%
RUT231215C019500002022-11-09 2:14PM EST2023-12-15154.09184.50200.500.00-11,20429.32%
RUT240621C019500002022-11-18 1:46PM EST2024-06-21235.03236.00260.000.00-2451,25530.28%
RUT241220C019500002022-10-11 2:27PM EST2024-12-20202.09280.50304.500.00-2330.49%
PutsforDecember 5, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P019500002022-12-01 11:31AM EST2022-12-0965.8259.8062.800.00-3722.81%
RUT221216P019500002022-12-02 3:16PM EST2022-12-1663.6069.6071.50-17.37-21.45%151,58923.93%
RUTW221223P019500002022-12-02 10:53AM EST2022-12-2380.0172.8074.80-10.79-11.88%1121.69%
RUTW221230P019500002022-12-02 3:33PM EST2022-12-3072.2175.8077.70-22.48-23.74%6920.38%
RUT230120P019500002022-12-02 3:29PM EST2023-01-2085.1288.5090.00-53.10-38.42%5220.28%
RUTW230131P019500002022-12-02 3:29PM EST2023-01-3191.1993.7096.80-10.21-10.07%110320.68%
RUTW230228P019500002022-10-14 9:45AM EST2023-02-28264.19125.90141.200.00--129.33%
RUT230317P019500002022-08-29 9:52AM EST2023-03-17171.35273.20275.900.00-12528059.84%
RUT230616P019500002022-09-13 1:20PM EST2023-06-16200.70262.30266.900.00-6056642.42%
RUT230915P019500002022-11-11 11:09AM EST2023-09-15189.35167.40171.000.00-12720.73%
RUT231215P019500002022-11-29 3:08PM EST2023-12-15212.50178.50188.400.00-578620.33%
RUT240621P019500002022-11-18 1:46PM EST2024-06-21238.53190.10236.700.00-7511,86221.74%
RUT241220P019500002022-10-11 2:27PM EST2024-12-20345.77235.50259.500.00-2121.03%
Advertisement
Advertisement