New Zealand markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
1,880.82+12.57 (+0.67%)
At close: 04:30PM EST
In the money
Show:ListStraddle
Callsfor11 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW231211C017600002023-11-24 11:21AM EST1,760.0059.30118.20120.800.00-330.00%
RUTW231211C017650002023-12-07 12:34PM EST1,765.0096.39--0.00---0.00%
RUTW231211C017700002023-12-06 2:20PM EST1,770.0098.30108.20110.800.00-140.00%
RUTW231211C017750002023-12-07 12:34PM EST1,775.0086.52103.20105.800.00-12120.00%
RUTW231211C017850002023-12-04 10:30AM EST1,785.0084.3393.2095.800.00-330.00%
RUTW231211C017900002023-12-08 2:20PM EST1,790.0090.9688.2090.90+6.92+8.23%2527.10%
RUTW231211C017950002023-12-04 10:29AM EST1,795.0072.9583.2085.900.00-1425.78%
RUTW231211C018000002023-12-07 3:38PM EST1,800.0080.5078.3080.90+14.54+22.04%41624.41%
RUTW231211C018050002023-12-08 3:42PM EST1,805.0080.0273.3075.90+19.24+31.66%2523.05%
RUTW231211C018100002023-12-08 3:42PM EST1,810.0075.0668.3071.00+18.85+33.53%31024.05%
RUTW231211C018150002023-12-08 3:40PM EST1,815.0070.3463.3066.00+31.15+79.48%12022.56%
RUTW231211C018200002023-12-08 3:53PM EST1,820.0061.1558.4061.00+14.25+30.38%6721.05%
RUTW231211C018250002023-12-08 3:40PM EST1,825.0060.5553.4056.10+13.37+28.34%162920.92%
RUTW231211C018300002023-12-08 10:14AM EST1,830.0057.5048.5051.10+17.05+42.15%81319.31%
RUTW231211C018350002023-12-08 2:43PM EST1,835.0047.6243.6046.20+16.22+51.66%3718.68%
RUTW231211C018400002023-12-08 3:43PM EST1,840.0045.3138.7041.40+13.01+40.28%1111118.46%
RUTW231211C018450002023-12-04 3:28PM EST1,845.0043.2833.9036.600.00-141617.76%
RUTW231211C018500002023-12-08 3:56PM EST1,850.0031.9729.2031.90+4.09+14.67%134917.18%
RUTW231211C018550002023-12-08 12:52PM EST1,855.0025.5324.7027.40+4.13+19.30%162216.88%
RUTW231211C018600002023-12-08 2:55PM EST1,860.0024.6420.4023.00+5.14+26.36%165516.32%
RUTW231211C018650002023-12-08 12:14PM EST1,865.0014.6416.9018.50-1.49-9.24%7033515.01%
RUTW231211C018700002023-12-08 4:11PM EST1,870.0013.8713.5014.60+3.67+35.98%725614.56%
RUTW231211C018750002023-12-08 4:03PM EST1,875.0011.5310.6011.30-2.37-17.05%1377414.53%
RUTW231211C018800002023-12-08 3:58PM EST1,880.009.348.108.50-0.52-5.27%1184214.56%
RUTW231211C018850002023-12-08 4:11PM EST1,885.006.005.906.40-1.03-14.65%1397914.97%
RUTW231211C018900002023-12-08 4:06PM EST1,890.004.404.304.60-2.96-40.22%1602715.09%
RUTW231211C018950002023-12-08 4:11PM EST1,895.003.073.003.30-3.97-56.39%773015.41%
RUTW231211C019000002023-12-08 4:11PM EST1,900.002.122.052.35-3.13-59.62%24915215.78%
RUTW231211C019050002023-12-08 3:59PM EST1,905.001.681.351.60-2.57-60.47%14913415.99%
RUTW231211C019100002023-12-08 3:54PM EST1,910.001.140.851.05-2.85-71.43%45647916.11%
RUTW231211C019150002023-12-08 4:03PM EST1,915.000.610.500.70-2.69-81.52%2093816.39%
RUTW231211C019200002023-12-08 4:14PM EST1,920.000.370.300.50-1.82-83.11%3269916.94%
RUTW231211C019250002023-12-08 3:58PM EST1,925.000.300.150.35-1.95-86.67%2739817.42%
RUTW231211C019300002023-12-08 4:14PM EST1,930.000.170.100.25-1.73-91.05%1793417.95%
RUTW231211C019350002023-12-08 3:39PM EST1,935.000.270.050.25-0.54-66.67%26819.43%
RUTW231211C019400002023-12-08 3:37PM EST1,940.000.170.000.20-0.85-83.33%1076820.22%
RUTW231211C019450002023-12-08 10:39AM EST1,945.000.270.050.20-0.69-71.87%13321.63%
RUTW231211C019500002023-12-08 3:00PM EST1,950.000.120.050.15-0.63-84.00%381622.12%
RUTW231211C019550002023-12-08 11:39AM EST1,955.000.130.000.10-2.45-94.96%8322.27%
RUTW231211C019600002023-12-08 12:47PM EST1,960.000.080.000.10-0.42-84.00%16223.54%
RUTW231211C019700002023-12-08 12:30PM EST1,970.000.080.000.10-1.67-95.43%83126.03%
RUTW231211C019750002023-12-08 10:36AM EST1,975.000.100.000.10-0.30-75.00%5027.30%
RUTW231211C019800002023-12-08 3:08PM EST1,980.000.050.000.10-0.75-93.75%6128.52%
RUTW231211C019850002023-12-08 3:39PM EST1,985.000.050.000.10-1.10-95.65%103029.74%
RUTW231211C019900002023-12-01 3:54PM EST1,990.000.910.000.100.00-5530.96%
RUTW231211C019950002023-12-08 10:39AM EST1,995.000.050.000.10-0.10-66.67%3632.18%
RUTW231211C020000002023-12-04 3:16PM EST2,000.000.750.000.100.00--133.40%
RUTW231211C020050002023-12-05 9:41AM EST2,005.000.060.000.10-0.36-85.71%2834.57%
RUTW231211C020400002023-12-06 11:39AM EST2,040.000.100.000.100.00-66642.68%
RUTW231211C020600002023-12-06 10:03AM EST2,060.000.170.000.100.00-1147.27%
RUTW231211C020750002023-12-01 3:54PM EST2,075.000.170.000.100.00-5550.59%
RUTW231211C020850002023-12-04 3:55PM EST2,085.000.120.000.100.00--552.73%
RUTW231211C021000002023-12-06 3:48PM EST2,100.000.050.000.100.00-909052.34%
Putsfor11 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW231211P014350002023-11-28 9:41AM EST1,435.000.150.000.100.00--16120.70%
RUTW231211P016000002023-11-24 11:41AM EST1,600.000.050.000.10-0.55-91.67%6575.00%
RUTW231211P016100002023-12-08 9:30AM EST1,610.000.060.000.10-0.42-87.50%2772.27%
RUTW231211P016300002023-11-30 3:33PM EST1,630.000.450.000.100.00--1767.19%
RUTW231211P016450002023-11-30 10:07AM EST1,645.000.110.000.10-0.56-83.58%2263.09%
RUTW231211P016500002023-12-07 9:58AM EST1,650.000.05--0.00---0.00%
RUTW231211P016550002023-12-01 11:23AM EST1,655.000.400.000.100.00-171760.55%
RUTW231211P016650002023-11-29 12:12PM EST1,665.000.810.000.100.00--658.01%
RUTW231211P016700002023-11-27 9:47AM EST1,670.001.720.000.100.00--156.64%
RUTW231211P016750002023-11-29 2:51PM EST1,675.001.000.000.100.00--555.27%
RUTW231211P016800002023-11-27 9:47AM EST1,680.002.020.000.100.00--3154.10%
RUTW231211P016850002023-11-27 9:36AM EST1,685.002.190.000.100.00--3052.73%
RUTW231211P016900002023-12-01 10:00AM EST1,690.000.800.000.100.00-31751.37%
RUTW231211P017000002023-12-08 3:51PM EST1,700.000.030.000.10-0.05-62.50%32752.44%
RUTW231211P017050002023-12-08 1:41PM EST1,705.000.050.000.10-0.10-66.67%5251.07%
RUTW231211P017100002023-12-01 10:00AM EST1,710.000.050.000.10-1.14-95.80%22049.71%
RUTW231211P017150002023-12-04 3:49PM EST1,715.000.270.000.100.00-1048.34%
RUTW231211P017200002023-12-06 11:41AM EST1,720.000.160.000.100.00-15646.97%
RUTW231211P017250002023-12-05 2:36PM EST1,725.000.400.000.100.00-252945.61%
RUTW231211P017300002023-12-06 11:41AM EST1,730.000.220.000.100.00-64244.24%
RUTW231211P017350002023-12-01 3:35PM EST1,735.000.760.000.100.00-3642.87%
RUTW231211P017400002023-12-01 11:00AM EST1,740.000.080.000.10-1.88-95.92%41541.50%
RUTW231211P017450002023-12-04 9:32AM EST1,745.000.650.000.100.00-12340.14%
RUTW231211P017500002023-12-08 3:49PM EST1,750.000.040.000.10-0.13-76.47%47138.77%
RUTW231211P017550002023-12-08 1:41PM EST1,755.000.050.000.10-0.82-94.25%1837.40%
RUTW231211P017600002023-12-01 1:30PM EST1,760.001.860.000.100.00-1136.04%
RUTW231211P017650002023-12-04 4:01PM EST1,765.000.690.000.100.00-303034.67%
RUTW231211P017700002023-12-08 10:58AM EST1,770.000.050.000.10-0.40-88.89%134033.30%
RUTW231211P017750002023-12-07 2:57PM EST1,775.000.080.000.15-0.37-82.22%52933.50%
RUTW231211P017800002023-12-08 9:46AM EST1,780.000.060.000.15-0.59-90.77%74832.08%
RUTW231211P017850002023-12-08 3:36PM EST1,785.000.050.000.15-0.60-92.31%202030.66%
RUTW231211P017900002023-12-08 3:10PM EST1,790.000.050.000.15-0.66-92.96%105229.20%
RUTW231211P017950002023-12-08 9:41AM EST1,795.000.160.000.15-0.71-81.61%71027.78%
RUTW231211P018000002023-12-08 2:35PM EST1,800.000.080.000.15-1.11-93.28%227026.32%
RUTW231211P018050002023-12-08 12:15PM EST1,805.000.080.000.15-1.22-93.85%71024.85%
RUTW231211P018100002023-12-08 3:37PM EST1,810.000.100.000.20-1.55-93.94%151024.37%
RUTW231211P018150002023-12-08 10:58AM EST1,815.000.160.000.20-1.91-92.27%61822.88%
RUTW231211P018200002023-12-08 4:12PM EST1,820.000.120.050.20-2.32-95.08%3652421.34%
RUTW231211P018250002023-12-08 3:05PM EST1,825.000.170.100.30-3.55-95.43%2223221.14%
RUTW231211P018300002023-12-08 4:12PM EST1,830.000.220.150.35-4.43-95.27%1692120.04%
RUTW231211P018350002023-12-08 4:10PM EST1,835.000.300.250.45-4.97-94.31%591519.26%
RUTW231211P018400002023-12-08 4:05PM EST1,840.000.300.400.60-5.55-94.87%2423318.57%
RUTW231211P018450002023-12-08 4:12PM EST1,845.000.780.600.85-6.35-89.06%971718.12%
RUTW231211P018500002023-12-08 4:11PM EST1,850.001.060.951.20-7.54-87.67%1464317.66%
RUTW231211P018550002023-12-08 4:12PM EST1,855.001.671.401.65-11.10-86.92%1672517.10%
RUTW231211P018600002023-12-08 2:44PM EST1,860.002.292.102.35-12.21-84.21%1024616.78%
RUTW231211P018650002023-12-08 3:30PM EST1,865.002.603.003.30-14.41-84.71%2055416.46%
RUTW231211P018700002023-12-08 3:55PM EST1,870.004.054.404.70-15.74-79.54%932816.44%
RUTW231211P018750002023-12-08 4:11PM EST1,875.006.726.206.70-13.25-66.35%413216.81%
RUTW231211P018800002023-12-08 4:01PM EST1,880.008.018.509.10-16.70-67.58%1113117.12%
RUTW231211P018850002023-12-08 4:00PM EST1,885.0010.8911.2012.10-18.11-62.45%4111417.75%
RUTW231211P018900002023-12-08 11:31AM EST1,890.0020.0014.3015.60-19.23-49.02%2118.62%
RUTW231211P018950002023-12-07 3:29PM EST1,895.0035.9030.2034.000.00---47.18%
RUTW231211P019000002023-12-08 3:59PM EST1,900.0021.1021.5024.10-18.34-46.50%13821.82%
RUTW231211P019050002023-12-06 12:46PM EST1,905.0038.0025.7028.400.00-7722.99%
RUTW231211P019100002023-12-08 2:36PM EST1,910.0028.8030.2032.90-13.20-31.43%41024.32%
RUTW231211P019150002023-12-06 12:15PM EST1,915.0046.8034.8037.500.00-101025.68%
RUTW231211P019200002023-12-05 3:00PM EST1,920.0060.3039.6042.300.00--127.42%
RUTW231211P019250002023-12-08 11:15AM EST1,925.0052.1144.4047.10+8.11+18.43%1329.04%