Australia markets open in 1 hour 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,081.71-16.65 (-0.79%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor22 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240522C018700002024-05-22 2:15PM EDT1,870.00214.46201.00220.20-22.81-9.61%33163.56%
RUTW240522C018800002024-05-22 2:15PM EDT1,880.00204.44194.00210.00-22.94-10.09%4383.59%
RUTW240522C019500002024-05-21 3:59PM EDT1,950.00149.36124.00140.000.00-1156.69%
RUTW240522C020000002024-05-16 9:47AM EDT2,000.00103.6677.0087.000.00--070.37%
RUTW240522C020100002024-05-20 9:35AM EDT2,010.0088.1367.0077.000.00-1164.28%
RUTW240522C020150002024-05-16 4:02PM EDT2,015.0081.5562.0072.000.00--561.19%
RUTW240522C020200002024-05-16 3:57PM EDT2,020.0078.9657.0067.000.00--558.06%
RUTW240522C020250002024-05-22 9:39AM EDT2,025.0067.0052.0062.00-4.75-6.62%1554.90%
RUTW240522C020300002024-05-22 9:55AM EDT2,030.0064.1047.0057.00-5.07-7.33%21051.70%
RUTW240522C020400002024-05-22 11:12AM EDT2,040.0053.1037.0047.00-4.43-7.70%81045.14%
RUTW240522C020500002024-05-22 1:24PM EDT2,050.0044.1027.0037.00-2.50-5.36%4738.31%
RUTW240522C020550002024-05-16 9:48AM EDT2,055.0051.0722.0032.000.00-1634.77%
RUTW240522C020600002024-05-22 10:34AM EDT2,060.0034.0017.0027.00+5.49+19.26%2331.10%
RUTW240522C020700002024-05-22 10:51AM EDT2,070.0024.6911.1017.00-3.60-12.73%141323.26%
RUTW240522C020750002024-05-22 3:39PM EDT2,075.005.076.2012.00-38.41-88.34%451218.92%
RUTW240522C020800002024-05-22 3:58PM EDT2,080.000.301.201.30-22.91-98.71%76120.00%
RUTW240522C020850002024-05-22 3:59PM EDT2,085.000.050.004.80-15.55-99.68%19511414.50%
RUTW240522C020900002024-05-22 3:36PM EDT2,090.000.140.004.80-11.86-98.83%2592119.04%
RUTW240522C020950002024-05-22 3:34PM EDT2,095.000.030.000.10-7.77-99.62%5181206.69%
RUTW240522C021000002024-05-22 3:42PM EDT2,100.000.060.004.80-5.49-98.92%77310126.91%
RUTW240522C021050002024-05-22 3:50PM EDT2,105.000.030.000.05-3.43-99.13%650789.62%
RUTW240522C021100002024-05-22 3:42PM EDT2,110.000.030.000.20-1.82-98.38%48718814.04%
RUTW240522C021150002024-05-22 2:38PM EDT2,115.000.020.000.05-1.06-98.15%23413813.09%
RUTW240522C021200002024-05-22 2:27PM EDT2,120.000.030.000.05-0.56-94.92%10112614.75%
RUTW240522C021250002024-05-22 2:38PM EDT2,125.000.030.004.80-0.27-90.00%12431643.59%
RUTW240522C021300002024-05-22 1:48PM EDT2,130.000.030.054.80-0.12-80.00%829346.64%
RUTW240522C021350002024-05-22 12:55PM EDT2,135.000.030.004.80-0.14-82.35%2411749.62%
RUTW240522C021400002024-05-22 1:07PM EDT2,140.000.020.004.80-0.08-80.00%23952.55%
RUTW240522C021450002024-05-22 10:41AM EDT2,145.000.030.004.80-0.07-70.00%52355.43%
RUTW240522C021500002024-05-22 2:11PM EDT2,150.000.030.004.80-0.06-66.67%427158.25%
RUTW240522C021550002024-05-22 10:56AM EDT2,155.000.030.004.80-0.02-40.00%47461.04%
RUTW240522C021600002024-05-22 2:00PM EDT2,160.000.010.000.05-0.04-80.00%25827.54%
RUTW240522C021650002024-05-21 4:01PM EDT2,165.000.070.000.050.00-12012229.00%
RUTW240522C021700002024-05-21 3:42PM EDT2,170.000.050.004.800.00-91257.20%
RUTW240522C021750002024-05-21 10:53AM EDT2,175.000.040.004.800.00-52759.57%
RUTW240522C021850002024-05-21 4:02PM EDT2,185.000.060.004.800.00-151764.21%
RUTW240522C021900002024-05-17 9:34AM EDT2,190.000.300.004.800.00-3766.49%
RUTW240522C021950002024-05-21 3:47PM EDT2,195.000.030.004.800.00-123668.76%
RUTW240522C022000002024-05-15 2:23PM EDT2,200.000.650.004.800.00-6871.01%
RUTW240522C022050002024-05-15 9:57AM EDT2,205.000.380.004.800.00-121473.23%
RUTW240522C022150002024-05-15 10:02AM EDT2,215.000.250.004.800.00--477.62%
RUTW240522C022200002024-05-15 9:57AM EDT2,220.000.250.004.800.00--1279.79%
RUTW240522C022250002024-05-10 3:10PM EDT2,225.000.330.004.800.00--4081.95%
RUTW240522C022300002024-05-17 9:34AM EDT2,230.000.060.004.800.00-3784.08%
RUTW240522C022350002024-05-15 12:28PM EDT2,235.000.300.004.800.00-104786.21%
RUTW240522C022400002024-05-13 11:19AM EDT2,240.000.550.004.800.00-1188.31%
RUTW240522C022500002024-05-16 10:13AM EDT2,250.000.120.004.800.00-65192.48%
RUTW240522C022600002024-05-10 3:13PM EDT2,260.000.230.004.800.00--4596.59%
RUTW240522C022900002024-05-13 11:19AM EDT2,290.000.300.004.800.00-11108.64%
RUTW240522C023200002024-05-14 4:06PM EDT2,320.000.200.004.800.00--5120.28%
Putsfor22 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240522P018000002024-05-16 9:47AM EDT1,800.000.050.004.800.00--10156.40%
RUTW240522P018300002024-05-16 12:14PM EDT1,830.000.050.004.800.00--5141.55%
RUTW240522P018500002024-05-16 1:38PM EDT1,850.000.080.004.800.00--25131.67%
RUTW240522P018550002024-05-16 4:00PM EDT1,855.000.050.004.800.00--1129.20%
RUTW240522P018600002024-05-17 9:34AM EDT1,860.000.040.004.800.00-33126.73%
RUTW240522P018650002024-05-13 4:02PM EDT1,865.000.350.004.800.00-1717124.27%
RUTW240522P018700002024-05-16 10:13AM EDT1,870.000.100.004.800.00--6121.80%
RUTW240522P018750002024-05-09 3:10PM EDT1,875.000.620.004.800.00-4545119.32%
RUTW240522P018800002024-05-09 3:14PM EDT1,880.000.620.004.800.00-4040116.85%
RUTW240522P018850002024-05-13 11:18AM EDT1,885.000.420.004.800.00-11114.38%
RUTW240522P019000002024-05-17 10:08AM EDT1,900.000.050.004.800.00-865106.95%
RUTW240522P019050002024-05-09 3:14PM EDT1,905.000.800.004.800.00-4040104.47%
RUTW240522P019250002024-05-13 12:57PM EDT1,925.000.950.004.800.00-5594.51%
RUTW240522P019350002024-05-13 11:18AM EDT1,935.000.970.004.800.00-13389.50%
RUTW240522P019400002024-05-14 10:20AM EDT1,940.001.050.004.800.00-14687.00%
RUTW240522P019450002024-05-09 1:32PM EDT1,945.002.050.004.800.00-252584.49%
RUTW240522P019500002024-05-21 9:30AM EDT1,950.000.030.004.800.00-1181.96%
RUTW240522P019550002024-05-13 12:56PM EDT1,955.001.990.004.800.00-54479.43%
RUTW240522P019600002024-05-21 9:30AM EDT1,960.000.080.004.800.00-11276.90%
RUTW240522P019650002024-05-14 2:14PM EDT1,965.001.450.004.800.00-21774.35%
RUTW240522P019700002024-05-15 10:03AM EDT1,970.000.470.004.800.00-165671.80%
RUTW240522P019750002024-05-15 9:30AM EDT1,975.000.380.004.800.00-1869.24%
RUTW240522P019800002024-05-14 11:27AM EDT1,980.002.400.004.800.00-51066.66%
RUTW240522P019850002024-05-21 9:33AM EDT1,985.000.080.004.800.00-11664.08%
RUTW240522P019900002024-05-15 3:51PM EDT1,990.000.500.004.800.00--2061.47%
RUTW240522P019950002024-05-16 12:13PM EDT1,995.000.370.004.800.00-3058.86%
RUTW240522P020000002024-05-21 2:46PM EDT2,000.000.050.004.800.00-8656.23%
RUTW240522P020050002024-05-21 4:00PM EDT2,005.000.050.004.800.00-292953.58%
RUTW240522P020100002024-05-16 1:24PM EDT2,010.000.550.004.800.00--150.90%
RUTW240522P020150002024-05-16 10:05AM EDT2,015.000.710.004.800.00-15759.23%
RUTW240522P020200002024-05-21 3:19PM EDT2,020.000.050.004.800.00-12556.16%
RUTW240522P020250002024-05-22 9:31AM EDT2,025.000.030.004.80-0.02-40.00%185153.06%
RUTW240522P020300002024-05-22 2:35PM EDT2,030.000.030.000.05-0.19-86.36%74819.63%
RUTW240522P020350002024-05-21 9:30AM EDT2,035.000.140.004.800.00-21746.72%
RUTW240522P020400002024-05-22 12:01PM EDT2,040.000.030.004.80-0.07-70.00%14843.47%
RUTW240522P020450002024-05-21 10:14AM EDT2,045.000.120.004.800.00-14840.16%
RUTW240522P020500002024-05-22 3:39PM EDT2,050.000.030.004.80-0.09-75.00%374136.77%
RUTW240522P020550002024-05-22 3:50PM EDT2,055.000.030.004.80-0.05-62.50%775333.29%
RUTW240522P020600002024-05-22 3:58PM EDT2,060.000.050.004.80-0.05-50.00%30820529.69%
RUTW240522P020650002024-05-22 3:20PM EDT2,065.000.030.004.80-0.12-80.00%57640325.95%
RUTW240522P020700002024-05-22 3:50PM EDT2,070.000.040.004.80-0.18-81.82%9688721.99%
RUTW240522P020750002024-05-22 3:58PM EDT2,075.000.030.004.80-0.36-92.31%1,27961617.73%
RUTW240522P020800002024-05-22 3:58PM EDT2,080.000.690.051.05-0.04-5.48%7531464.08%
RUTW240522P020850002024-05-22 3:55PM EDT2,085.005.103.0010.00+3.77+283.46%32618818.96%
RUTW240522P020900002024-05-22 3:55PM EDT2,090.009.187.9013.00+6.98+317.27%1494318.82%
RUTW240522P020950002024-05-22 3:33PM EDT2,095.0013.1710.0020.00+9.15+227.61%1277728.03%
RUTW240522P021000002024-05-22 3:08PM EDT2,100.0021.1913.0023.00+15.44+268.52%2783426.66%
RUTW240522P021050002024-05-22 3:52PM EDT2,105.0027.3818.0028.00+17.88+188.21%101630.24%
RUTW240522P021100002024-05-22 1:36PM EDT2,110.0017.9223.0033.00+4.39+32.45%72333.66%
RUTW240522P021150002024-05-22 9:50AM EDT2,115.0019.6028.0038.00-1.00-4.85%1636.96%
RUTW240522P021200002024-05-22 3:21PM EDT2,120.0042.6933.0043.00+20.46+92.04%7440.16%
RUTW240522P021250002024-05-22 3:53PM EDT2,125.0047.2938.0048.00+21.23+81.47%45343.27%
RUTW240522P021300002024-05-22 2:17PM EDT2,130.0046.9643.0053.00+16.36+53.46%3646.32%
RUTW240522P021500002024-05-22 1:38PM EDT2,150.0070.1064.0073.00+17.03+32.09%22057.89%
RUTW240522P021600002024-05-22 12:47PM EDT2,160.0063.7073.0083.00-17.63-21.68%1163.40%
RUTW240522P021700002024-05-21 12:22PM EDT2,170.0071.5283.0093.000.00-2068.76%
RUTW240522P021900002024-05-21 11:52AM EDT2,190.0093.12101.00117.000.00-2252.05%
RUTW240522P022000002024-05-22 12:47PM EDT2,200.00103.74110.00126.00+2.33+2.30%1297.34%
RUTW240522P022900002024-05-21 10:51AM EDT2,290.00188.13200.00216.000.00-10142.27%