Singapore markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,911.46+8.39 (+0.44%)
At close: 04:30PM EST
In the money
Show:ListStraddle
Callsfor30 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW230130C017400002023-01-27 11:34AM EST1,740.00163.88171.00174.60+36.18+28.33%1257.47%
RUTW230130C018200002023-01-26 10:48AM EST1,820.0071.7391.1094.700.00-101041.74%
RUTW230130C018250002023-01-26 10:48AM EST1,825.0066.8886.1089.700.00-10940.00%
RUTW230130C018300002023-01-17 9:36AM EST1,830.0063.9981.1084.700.00--038.26%
RUTW230130C018400002023-01-26 10:38AM EST1,840.0050.7171.2074.700.00-86634.72%
RUTW230130C018500002023-01-27 3:48PM EST1,850.0065.9861.2064.80+38.23+137.77%2531.42%
RUTW230130C018550002023-01-25 11:11AM EST1,855.0024.5356.3059.900.00-1129.85%
RUTW230130C018650002023-01-24 10:07AM EST1,865.0026.7946.4050.000.00-202026.34%
RUTW230130C018700002023-01-27 3:48PM EST1,870.0046.2341.5045.20+10.92+30.93%23724.87%
RUTW230130C018750002023-01-25 11:59AM EST1,875.0016.6036.7040.400.00-4723.33%
RUTW230130C018800002023-01-26 11:30AM EST1,880.0018.5032.0035.700.00-2921.89%
RUTW230130C018850002023-01-27 3:10PM EST1,885.0035.1827.4031.10+17.49+98.87%5713120.53%
RUTW230130C018900002023-01-27 3:33PM EST1,890.0030.5523.0026.60+15.35+100.99%316319.18%
RUTW230130C018950002023-01-27 3:43PM EST1,895.0024.3919.3021.40+11.79+93.57%1911716.44%
RUTW230130C019000002023-01-27 3:45PM EST1,900.0020.7515.7017.40+6.23+42.91%208015.54%
RUTW230130C019050002023-01-27 3:33PM EST1,905.0017.9512.4013.70+10.40+137.75%465814.70%
RUTW230130C019100002023-01-27 4:04PM EST1,910.009.229.5010.40+1.43+18.36%565713.97%
RUTW230130C019150002023-01-27 4:03PM EST1,915.006.707.207.70+2.04+43.78%612713.53%
RUTW230130C019200002023-01-27 4:12PM EST1,920.005.005.005.50-0.58-10.39%271713.20%
RUTW230130C019250002023-01-27 4:06PM EST1,925.003.203.303.70+0.78+32.23%314012.79%
RUTW230130C019300002023-01-27 4:14PM EST1,930.002.252.102.45+0.50+28.57%303412.63%
RUTW230130C019400002023-01-27 3:02PM EST1,940.001.470.700.95+0.47+47.00%3226312.41%
RUTW230130C019450002023-01-27 3:57PM EST1,945.000.500.400.60-0.25-33.33%185112.54%
RUTW230130C019500002023-01-27 3:58PM EST1,950.000.320.200.30-0.18-36.00%262412.20%
RUTW230130C019550002023-01-27 3:44PM EST1,955.000.350.100.30-0.16-31.37%591013.47%
RUTW230130C019600002023-01-27 3:28PM EST1,960.000.250.050.25-1.76-87.56%2912514.26%
RUTW230130C019650002023-01-27 1:59PM EST1,965.000.150.000.20-0.20-57.14%43414.94%
RUTW230130C019750002023-01-27 2:39PM EST1,975.000.100.000.15-0.07-41.18%503316.53%
RUTW230130C019950002023-01-26 3:48PM EST1,995.000.070.000.150.00-61720.85%
RUTW230130C020000002023-01-27 9:56AM EST2,000.000.060.000.10-0.01-14.29%52120.80%
RUTW230130C020050002023-01-19 10:38AM EST2,005.000.290.000.100.00--221.78%
RUTW230130C020400002023-01-19 10:38AM EST2,040.000.140.000.100.00--928.61%
RUTW230130C020500002023-01-18 11:52AM EST2,050.000.220.000.100.00--830.52%
Putsfor30 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW230130P016000002023-01-20 3:18PM EST1,600.000.200.000.100.00-2666.80%
RUTW230130P016250002023-01-13 11:01AM EST1,625.000.400.000.100.00--461.33%
RUTW230130P016500002023-01-13 9:41AM EST1,650.000.760.000.100.00--256.06%
RUTW230130P016600002023-01-25 12:44PM EST1,660.000.150.000.100.00-11653.91%
RUTW230130P016950002023-01-25 3:13PM EST1,695.000.090.000.100.00-3349.90%
RUTW230130P017000002023-01-27 9:55AM EST1,700.000.050.000.10-0.45-90.00%21148.83%
RUTW230130P017100002023-01-18 11:52AM EST1,710.000.940.000.100.00--746.58%
RUTW230130P017200002023-01-19 10:51AM EST1,720.002.340.000.100.00--844.43%
RUTW230130P017250002023-01-20 1:20PM EST1,725.001.030.000.100.00-5543.36%
RUTW230130P017300002023-01-25 3:13PM EST1,730.000.220.000.100.00-3942.19%
RUTW230130P017350002023-01-23 10:14AM EST1,735.000.550.000.100.00-2541.11%
RUTW230130P017400002023-01-20 10:23AM EST1,740.001.650.000.100.00-1140.04%
RUTW230130P017450002023-01-25 9:31AM EST1,745.000.520.000.100.00-1138.97%
RUTW230130P017500002023-01-27 12:41PM EST1,750.000.050.000.10-0.05-50.00%32337.79%
RUTW230130P017550002023-01-23 9:32AM EST1,755.001.090.000.150.00-1638.48%
RUTW230130P017600002023-01-25 10:21AM EST1,760.000.820.000.150.00-395637.31%
RUTW230130P017650002023-01-23 10:14AM EST1,765.000.980.000.150.00-24236.18%
RUTW230130P017700002023-01-26 3:46PM EST1,770.000.120.000.150.00-2310935.06%
RUTW230130P017750002023-01-26 1:06PM EST1,775.000.150.000.150.00-16133.94%
RUTW230130P017800002023-01-24 11:58AM EST1,780.000.750.000.150.00-2432.76%
RUTW230130P017850002023-01-23 2:28PM EST1,785.001.120.000.150.00-323331.64%
RUTW230130P017900002023-01-27 10:25AM EST1,790.000.100.000.15-0.23-69.70%142330.47%
RUTW230130P017950002023-01-26 3:46PM EST1,795.000.230.000.150.00-325029.35%
RUTW230130P018000002023-01-27 10:35AM EST1,800.000.130.000.15-0.24-64.86%335228.22%
RUTW230130P018050002023-01-27 3:24PM EST1,805.000.050.000.20-0.40-88.89%2828.08%
RUTW230130P018100002023-01-27 3:42PM EST1,810.000.050.000.20-0.38-88.37%192526.91%
RUTW230130P018150002023-01-27 3:24PM EST1,815.000.050.000.20-1.21-96.03%1630825.73%
RUTW230130P018200002023-01-27 12:41PM EST1,820.000.140.000.20-0.91-86.67%327624.54%
RUTW230130P018300002023-01-27 3:03PM EST1,830.000.150.050.20-0.78-83.87%79522.14%
RUTW230130P018350002023-01-26 1:05PM EST1,835.001.150.050.250.00-22221.63%
RUTW230130P018400002023-01-27 3:48PM EST1,840.000.150.100.25-0.60-80.00%203720.39%
RUTW230130P018450002023-01-27 3:43PM EST1,845.000.170.100.30-1.18-87.41%193419.70%
RUTW230130P018500002023-01-27 2:37PM EST1,850.000.270.150.30-1.41-83.93%283818.43%
RUTW230130P018550002023-01-27 3:07PM EST1,855.000.300.200.35-1.20-80.00%193617.59%
RUTW230130P018600002023-01-27 4:12PM EST1,860.000.300.250.40-2.40-88.89%452116.66%
RUTW230130P018650002023-01-27 3:53PM EST1,865.000.350.300.50-2.76-88.75%375915.97%
RUTW230130P018700002023-01-27 3:43PM EST1,870.000.390.400.60-2.58-86.87%616815.10%
RUTW230130P018750002023-01-27 4:08PM EST1,875.000.800.600.80-4.51-84.93%466814.55%
RUTW230130P018900002023-01-27 4:09PM EST1,890.002.101.752.05-8.11-79.43%162313.07%
RUTW230130P019000002023-01-27 4:13PM EST1,900.003.903.704.10-12.92-76.81%393012.55%
RUTW230130P019050002023-01-27 4:13PM EST1,905.005.605.205.70-8.67-60.76%233912.38%
RUTW230130P019100002023-01-27 4:08PM EST1,910.007.507.107.70-9.47-55.80%523612.17%
RUTW230130P019300002023-01-26 1:39PM EST1,930.0038.6218.6020.700.00-5512.02%