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
1,968.51+37.22 (+1.93%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:2150.00
CallsforJanuary 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220131C021500002022-01-28 4:13PM EST2022-01-310.100.000.20-0.07-41.18%11124440.38%
RUTW220202C021500002022-01-28 11:17AM EST2022-02-020.300.200.55-1.00-76.92%1535.79%
RUTW220204C021500002022-01-28 4:12PM EST2022-02-040.820.550.95+0.05+6.49%179832.94%
RUTW220207C021500002022-01-28 2:40PM EST2022-02-070.620.801.30-0.53-46.09%53029.07%
RUTW220209C021500002022-01-27 10:00AM EST2022-02-095.181.401.900.00-1328.46%
RUTW220211C021500002022-01-28 3:35PM EST2022-02-111.622.152.65-0.66-28.95%365028.18%
RUT220218C021500002022-01-28 3:49PM EST2022-02-183.263.904.50-0.42-11.41%9664125.92%
RUTW220225C021500002022-01-28 3:56PM EST2022-02-255.926.006.80-0.25-4.05%1352224.94%
RUTW220228C021500002022-01-28 3:58PM EST2022-02-286.716.507.30+0.61+10.00%47724.17%
RUTW220304C021500002022-01-28 3:58PM EST2022-03-048.378.409.20-1.43-14.59%423024.30%
RUT220318C021500002022-01-28 3:47PM EST2022-03-1811.2113.2014.10-0.98-8.04%531,19323.51%
RUTW220331C021500002022-01-28 4:13PM EST2022-03-3119.7018.5019.60+3.03+18.18%15123.49%
RUTW220429C021500002022-01-26 3:04PM EST2022-04-2942.0329.1030.600.00-4223.19%
RUTW220531C021500002022-01-26 2:47PM EST2022-05-3159.0640.5042.200.00-2523.08%
RUT220617C021500002022-01-28 2:25PM EST2022-06-1734.1446.6048.60-22.01-39.20%4131,21223.18%
RUT220916C021500002022-01-24 12:31PM EST2022-09-1678.7171.7078.800.00-228823.41%
RUTW220930C021500002021-10-20 10:00AM EST2022-09-30277.36267.90363.900.00-40060.08%
RUT221216C021500002022-01-20 10:33AM EST2022-12-16159.7093.50103.500.00-7518123.36%
RUT231215C021500002022-01-19 10:32AM EST2023-12-15240.00162.50178.500.00-8623.11%
RUT241220C021500002022-01-11 10:37AM EST2024-12-20365.00215.00239.000.00-1123.15%
PutsforJanuary 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220131P021500002022-01-28 12:58PM EST2022-01-31225.65187.00192.50+5.27+2.39%28580.46%
RUTW220202P021500002022-01-25 10:30AM EST2022-02-02164.13187.50192.900.00-2263.29%
RUTW220204P021500002022-01-28 10:42AM EST2022-02-04247.33188.10193.20+21.37+9.46%114854.29%
RUTW220207P021500002022-01-26 2:14PM EST2022-02-07134.10188.40193.600.00-101049.51%
RUTW220209P021500002022-01-25 10:47AM EST2022-02-09166.89189.10194.300.00--246.02%
RUTW220211P021500002022-01-28 9:50AM EST2022-02-11239.08190.30195.10+22.68+10.48%64643.47%
RUT220218P021500002022-01-28 10:49AM EST2022-02-18238.37192.40197.00+20.37+9.34%161,27637.11%
RUTW220225P021500002022-01-27 12:33PM EST2022-02-25205.37195.00199.600.00-11233.96%
RUTW220228P021500002022-01-28 3:39PM EST2022-02-28215.30195.60200.50-4.70-2.14%319032.86%
RUTW220304P021500002022-01-28 10:58AM EST2022-03-04240.82198.00202.50+67.06+38.59%41132.11%
RUT220318P021500002022-01-28 3:56PM EST2022-03-18207.20204.60208.90-18.98-8.39%3584030.18%
RUTW220331P021500002022-01-24 2:47PM EST2022-03-31205.02210.30214.800.00-337429.17%
RUTW220429P021500002022-01-21 2:15PM EST2022-04-29253.48220.30226.600.00-3327.73%
RUTW220531P021500002022-01-28 2:21PM EST2022-05-31278.11232.60238.90+164.53+144.86%4426.95%
RUT220617P021500002022-01-28 2:21PM EST2022-06-17283.87240.80245.10+122.87+76.32%42,16926.68%
RUT220715P021500002022-01-21 10:31AM EST2022-07-15219.40248.90254.300.00-40926.25%
RUT220916P021500002022-01-10 11:17AM EST2022-09-16179.52264.90274.600.00-12512825.87%
RUT221216P021500002022-01-21 11:37AM EST2022-12-16255.53280.00304.000.00-423326.06%
RUT231215P021500002021-12-16 3:56PM EST2023-12-15290.00255.50279.500.00-505115.51%
RUT241220P021500002022-01-25 9:30AM EST2024-12-20376.50371.00395.000.00-1221.29%
Advertisement
Advertisement