Singapore markets open in 3 hours 32 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,785.10-9.21 (-0.51%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW231002C016000002023-09-27 10:51AM EDT1,600.00181.60184.90187.700.00-2279.27%
RUTW231002C017500002023-09-29 3:50PM EDT1,750.0036.3635.9038.80-13.54-27.13%9529.18%
RUTW231002C017600002023-09-29 3:41PM EDT1,760.0026.6826.6029.60-7.07-20.95%119625.78%
RUTW231002C017650002023-09-27 10:23AM EDT1,765.0027.6622.2025.300.00-151424.45%
RUTW231002C017700002023-09-29 4:04PM EDT1,770.0018.6119.1020.60-3.07-14.16%118821.92%
RUTW231002C017750002023-09-29 4:04PM EDT1,775.0015.1015.4016.70-9.35-38.24%111820.76%
RUTW231002C017800002023-09-29 4:03PM EDT1,780.0011.6912.2013.10-6.71-36.47%493419.66%
RUTW231002C017850002023-09-29 4:09PM EDT1,785.009.109.309.80-8.90-49.44%308818.49%
RUTW231002C017900002023-09-29 4:08PM EDT1,790.006.806.807.30-8.23-54.76%3602018.09%
RUTW231002C017950002023-09-29 4:04PM EDT1,795.004.724.705.20-7.43-61.15%1091617.64%
RUTW231002C018000002023-09-29 4:09PM EDT1,800.003.263.103.50-11.56-78.00%1222517.13%
RUTW231002C018050002023-09-29 4:14PM EDT1,805.002.121.952.30-5.89-73.53%1523216.86%
RUTW231002C018100002023-09-29 4:14PM EDT1,810.001.291.151.40-4.41-77.37%2,5894216.47%
RUTW231002C018150002023-09-29 3:53PM EDT1,815.000.930.650.90-3.72-80.00%30517516.59%
RUTW231002C018200002023-09-29 4:03PM EDT1,820.000.470.400.60-2.67-85.03%1112216.94%
RUTW231002C018250002023-09-29 3:58PM EDT1,825.000.300.250.45-2.93-90.71%19918417.73%
RUTW231002C018300002023-09-29 3:50PM EDT1,830.000.300.150.35-2.03-87.12%3483618.58%
RUTW231002C018350002023-09-29 3:28PM EDT1,835.000.270.150.30-1.06-79.70%3854619.70%
RUTW231002C018400002023-09-29 4:00PM EDT1,840.000.190.100.30-0.76-80.00%6548621.31%
RUTW231002C018450002023-09-29 3:45PM EDT1,845.000.150.100.25-0.52-77.61%9113822.24%
RUTW231002C018500002023-09-29 3:59PM EDT1,850.000.170.050.25-0.38-69.09%7837723.76%
RUTW231002C018550002023-09-29 3:52PM EDT1,855.000.150.050.20-0.29-65.91%9411324.44%
RUTW231002C018600002023-09-29 11:41AM EDT1,860.000.170.050.20-0.23-57.50%71525.90%
RUTW231002C018650002023-09-29 3:50PM EDT1,865.000.050.000.20-0.36-87.80%371027.34%
RUTW231002C018700002023-09-29 11:44AM EDT1,870.000.100.000.20-0.27-72.97%3731628.76%
RUTW231002C018750002023-09-29 4:11PM EDT1,875.000.050.000.15-0.40-88.89%719429.05%
RUTW231002C018800002023-09-29 3:56PM EDT1,880.000.050.000.05-0.29-85.29%33626.76%
RUTW231002C018850002023-09-29 4:07PM EDT1,885.000.050.000.05-0.11-68.75%262627.93%
RUTW231002C018900002023-09-29 4:04PM EDT1,890.000.050.000.15-0.20-80.00%1822833.11%
RUTW231002C018950002023-09-29 4:03PM EDT1,895.000.050.000.05-0.12-70.59%41430.37%
RUTW231002C019000002023-09-29 11:23AM EDT1,900.000.100.000.05-0.25-71.43%3831.54%
RUTW231002C019050002023-09-29 9:47AM EDT1,905.000.100.000.15-0.60-85.71%11937.01%
RUTW231002C019100002023-09-27 10:50AM EDT1,910.000.120.000.150.00-12438.33%
RUTW231002C019150002023-09-20 11:00AM EDT1,915.001.920.000.100.00-11837.79%
RUTW231002C019200002023-09-19 1:02PM EDT1,920.001.070.000.100.00--539.01%
RUTW231002C019250002023-09-22 12:20PM EDT1,925.000.220.000.100.00-2540.23%
RUTW231002C019300002023-09-25 1:37PM EDT1,930.000.150.000.100.00-132041.50%
RUTW231002C019350002023-09-25 9:54AM EDT1,935.000.150.000.100.00-12342.68%
RUTW231002C019400002023-09-25 1:17PM EDT1,940.000.120.000.100.00-1443.85%
RUTW231002C019450002023-09-18 11:50AM EDT1,945.000.820.000.100.00--345.12%
RUTW231002C019500002023-09-29 11:35AM EDT1,950.000.030.000.10-0.06-66.67%9046.29%
RUTW231002C019550002023-09-20 10:00AM EDT1,955.000.660.000.100.00--1447.46%
RUTW231002C019600002023-09-20 10:11AM EDT1,960.000.500.000.100.00--548.63%
RUTW231002C019800002023-09-18 1:21PM EDT1,980.000.350.000.100.00--353.32%
RUTW231002C019850002023-09-29 12:07PM EDT1,985.000.030.000.10-0.27-90.00%1150.78%
RUTW231002C019950002023-09-28 3:53PM EDT1,995.000.050.000.10+0.05-757552.93%
Putsfor2 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW231002P014350002023-09-22 4:02PM EDT1,435.000.150.000.100.00--1099.22%
RUTW231002P014950002023-09-22 10:03AM EDT1,495.000.170.000.100.00--8582.03%
RUTW231002P015000002023-09-22 9:56AM EDT1,500.000.170.000.100.00--3080.47%
RUTW231002P015100002023-09-22 9:40AM EDT1,510.000.150.000.100.00--1077.73%
RUTW231002P015150002023-09-22 10:09AM EDT1,515.000.170.000.100.00--2576.37%
RUTW231002P015300002023-09-22 9:30AM EDT1,530.000.200.000.100.00--472.27%
RUTW231002P015350002023-09-22 3:43PM EDT1,535.000.220.000.100.00--570.70%
RUTW231002P015450002023-09-22 9:39AM EDT1,545.000.200.000.100.00--1067.97%
RUTW231002P015600002023-09-22 9:30AM EDT1,560.000.250.000.100.00--163.87%
RUTW231002P015750002023-09-29 9:35AM EDT1,575.000.050.000.10+0.05-10059.77%
RUTW231002P015850002023-09-29 9:36AM EDT1,585.000.050.000.10+0.05-4056.84%
RUTW231002P016000002023-09-26 3:50PM EDT1,600.000.390.000.100.00--152.73%
RUTW231002P016100002023-09-27 10:51AM EDT1,610.000.230.000.100.00-12350.00%
RUTW231002P016150002023-09-26 9:30AM EDT1,615.001.330.000.100.00-104252.25%
RUTW231002P016200002023-09-29 9:31AM EDT1,620.000.080.000.10-0.32-80.00%52750.78%
RUTW231002P016300002023-09-29 2:14PM EDT1,630.000.090.000.10-0.56-86.15%3547.95%
RUTW231002P016350002023-09-25 1:17PM EDT1,635.000.470.000.100.00-1146.48%
RUTW231002P016400002023-09-28 10:18AM EDT1,640.000.230.000.150.00-101447.17%
RUTW231002P016500002023-09-29 3:53PM EDT1,650.000.050.000.15-0.37-88.10%51844.19%
RUTW231002P016550002023-09-28 10:46AM EDT1,655.000.270.000.150.00-1142.68%
RUTW231002P016600002023-09-27 2:19PM EDT1,660.000.550.050.150.00-2641.21%
RUTW231002P016650002023-09-27 2:20PM EDT1,665.000.600.000.150.00-21139.65%
RUTW231002P016700002023-09-25 10:10AM EDT1,670.001.400.000.150.00-1238.18%
RUTW231002P016750002023-09-29 12:07PM EDT1,675.000.100.000.15-0.47-82.46%3236.67%
RUTW231002P016800002023-09-29 3:55PM EDT1,680.000.130.000.15-0.22-62.86%52635.16%
RUTW231002P016850002023-09-29 4:00PM EDT1,685.000.080.000.20-0.72-90.00%6534.91%
RUTW231002P016900002023-09-29 3:45PM EDT1,690.000.150.050.20-0.32-68.09%1222033.35%
RUTW231002P016950002023-09-29 1:01PM EDT1,695.000.170.050.20-1.48-89.70%2531.79%
RUTW231002P017000002023-09-29 9:41AM EDT1,700.000.220.050.20-0.41-65.08%11630.23%
RUTW231002P017050002023-09-29 3:52PM EDT1,705.000.150.100.25-1.72-91.98%4829.59%
RUTW231002P017100002023-09-29 3:59PM EDT1,710.000.200.100.25-0.30-60.00%15627.98%
RUTW231002P017150002023-09-29 10:47AM EDT1,715.000.190.150.30-0.39-67.24%255227.10%
RUTW231002P017200002023-09-29 4:00PM EDT1,720.000.350.150.35-0.37-51.39%423726.07%
RUTW231002P017250002023-09-29 3:38PM EDT1,725.000.420.200.40-1.13-72.90%4324.93%
RUTW231002P017300002023-09-29 4:01PM EDT1,730.000.400.250.45-1.87-82.38%541523.66%
RUTW231002P017350002023-09-29 4:02PM EDT1,735.000.550.350.55-0.54-49.54%536022.71%
RUTW231002P017400002023-09-29 4:02PM EDT1,740.000.740.450.65-2.09-73.85%3847221.57%
RUTW231002P017450002023-09-29 3:58PM EDT1,745.000.970.650.85-0.69-41.57%3606220.85%
RUTW231002P017500002023-09-29 4:02PM EDT1,750.001.310.901.10-0.89-40.45%789320.04%
RUTW231002P017550002023-09-29 3:53PM EDT1,755.001.331.201.45-1.24-48.25%675019.31%
RUTW231002P017600002023-09-29 3:53PM EDT1,760.001.751.701.95-0.80-31.37%623718.68%
RUTW231002P017650002023-09-29 4:05PM EDT1,765.002.892.352.60-0.47-13.99%462318.00%
RUTW231002P017700002023-09-29 4:03PM EDT1,770.004.103.203.50-0.87-17.51%577217.40%
RUTW231002P017750002023-09-29 4:08PM EDT1,775.004.964.404.80-6.04-54.91%673717.04%
RUTW231002P017800002023-09-29 4:08PM EDT1,780.006.665.906.40-0.93-12.25%1195516.56%
RUTW231002P017850002023-09-29 4:08PM EDT1,785.008.707.908.40-14.60-62.66%22410316.03%
RUTW231002P017900002023-09-29 4:08PM EDT1,790.0011.2010.2010.90+0.02+0.18%1531815.57%
RUTW231002P017950002023-09-29 4:04PM EDT1,795.0014.9013.0014.00+2.33+18.54%281215.34%
RUTW231002P018000002023-09-29 4:05PM EDT1,800.0017.8616.1017.60+6.36+55.30%1193615.21%
RUTW231002P018050002023-09-29 3:41PM EDT1,805.0023.0419.4022.40-7.99-25.75%282617.43%
RUTW231002P018100002023-09-29 4:00PM EDT1,810.0027.8023.6026.60-12.40-30.85%91217.52%
RUTW231002P018150002023-09-29 11:53AM EDT1,815.0027.6328.2031.10+8.38+43.53%153017.92%
RUTW231002P018200002023-09-29 10:43AM EDT1,820.0022.3032.8035.80-26.19-54.01%11418.63%
RUTW231002P018250002023-09-29 1:23PM EDT1,825.0041.6337.7040.60-13.67-24.72%91319.46%
RUTW231002P018300002023-09-26 1:17PM EDT1,830.0058.2542.6045.400.00-4319.90%
RUTW231002P018350002023-09-19 12:14PM EDT1,835.0025.5647.5050.400.00-6621.63%
RUTW231002P018400002023-09-29 9:44AM EDT1,840.0039.4552.5055.30-23.05-36.88%21022.41%
RUTW231002P018450002023-09-22 9:39AM EDT1,845.0055.6657.5060.300.00--1024.06%
RUTW231002P018500002023-09-26 1:59PM EDT1,850.0080.6162.4065.300.00-51225.68%
RUTW231002P018550002023-09-29 1:23PM EDT1,855.0071.3067.4070.20+12.45+21.16%22026.03%
RUTW231002P018600002023-09-25 11:55AM EDT1,860.0074.6972.4075.200.00-61127.56%
RUTW231002P018700002023-09-29 11:17AM EDT1,870.0071.9082.4085.20+23.73+49.26%3330.57%
RUTW231002P018750002023-09-20 2:01PM EDT1,875.0048.7287.4090.200.00--3232.03%
RUTW231002P018850002023-09-21 1:02PM EDT1,885.0096.0497.30100.200.00-1034.96%
RUTW231002P018900002023-09-28 11:03AM EDT1,890.00103.05102.30105.100.00-1534.42%
RUTW231002P019000002023-09-29 9:41AM EDT1,900.0098.09112.30115.10+12.62+14.77%1137.16%
RUTW231002P019050002023-09-28 3:11PM EDT1,905.00108.40117.30120.10+108.40-1138.48%
RUTW231002P019100002023-09-28 3:42PM EDT1,910.00115.06122.30125.100.00-1239.84%
RUTW231002P019200002023-09-28 3:42PM EDT1,920.00125.04132.30135.10+125.04-1142.48%
RUTW231002P019500002023-09-27 2:49PM EDT1,950.00168.20162.30165.100.00-2250.24%
RUTW231002P019600002023-09-29 3:45PM EDT1,960.00176.95172.30175.10+176.95-2052.78%