Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,200.58-23.00 (-1.03%)
At close: 1:09PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210820P011500002021-06-03 11:18AM EDT1,150.001.200.400.550.00-11116.75%
RUT210820P013000002021-06-18 3:17PM EDT1,300.001.550.751.100.00-126103.71%
RUT210820P013500002021-05-21 11:35AM EDT1,350.003.501.502.100.00-33105.59%
RUT210820P014500002021-06-22 10:09AM EDT1,450.002.101.301.500.00-293788.57%
RUT210820P015500002021-06-22 11:02AM EDT1,550.002.901.902.100.00-8823979.79%
RUT210820P016000002021-06-18 2:29PM EDT1,600.004.402.252.550.00-2127475.48%
RUT210820P016500002021-06-23 12:43PM EDT1,650.003.102.803.000.00-103671.26%
RUT210820P017000002021-06-21 2:50PM EDT1,700.004.853.303.700.00-220667.02%
RUT210820P018000002021-06-24 10:21AM EDT1,800.005.134.905.20-4.46-46.51%137258.30%
RUT210820P018100002021-06-18 1:50PM EDT1,810.009.575.005.400.00-202257.32%
RUT210820P018200002021-06-18 10:26AM EDT1,820.0010.355.205.500.00-3556.33%
RUT210820P018300002021-06-17 12:20PM EDT1,830.006.295.405.800.00-2155.54%
RUT210820P018700002021-06-18 3:28PM EDT1,870.0013.166.606.900.00-3852.38%
RUT210820P018800002021-06-18 2:07PM EDT1,880.007.536.707.100.00-2751.29%
RUT210820P018900002021-06-21 11:39AM EDT1,890.007.847.007.400.00-22550.43%
RUT210820P019100002021-06-22 10:37AM EDT1,910.0011.457.607.900.00-32448.78%
RUT210820P019200002021-06-22 3:02PM EDT1,920.008.978.008.300.00-22347.99%
RUT210820P019300002021-06-22 3:10PM EDT1,930.009.328.408.700.00-23547.15%
RUT210820P019400002021-06-22 3:18PM EDT1,940.0011.258.809.100.00-23646.29%
RUT210820P019700002021-06-24 10:40AM EDT1,970.0010.0810.0010.30-0.94-8.53%1010443.50%
RUT210820P019800002021-06-23 2:19PM EDT1,980.0010.8810.5010.80-0.64-5.56%74942.62%
RUT210820P019900002021-06-23 10:21AM EDT1,990.0012.7010.9011.200.00-1210641.60%
RUT210820P020000002021-06-24 10:00AM EDT2,000.0012.1311.5011.80-1.17-8.80%1919140.76%
RUT210820P020200002021-06-24 10:32AM EDT2,020.0013.0712.7012.90-3.16-19.47%389438.85%
RUT210820P020300002021-06-22 12:33PM EDT2,030.0015.3713.4013.800.00-110238.16%
RUT210820P020400002021-06-24 10:40AM EDT2,040.0014.6013.7014.10-0.55-3.63%29936.87%
RUT210820P020500002021-06-24 10:40AM EDT2,050.0015.4014.7015.10-1.62-9.52%427836.16%
RUT210820P020600002021-06-24 10:01AM EDT2,060.0016.7015.8016.10-1.18-6.60%613135.39%
RUT210820P020700002021-06-24 11:15AM EDT2,070.0017.1016.4016.70-1.80-9.52%45634.23%
RUT210820P020800002021-06-24 10:01AM EDT2,080.0018.5517.3017.60-0.77-3.99%66033.25%
RUT210820P021100002021-06-24 10:51AM EDT2,110.0021.1220.4020.80-1.53-6.75%68730.31%
RUT210820P021200002021-06-24 10:40AM EDT2,120.0022.0321.5021.90-2.13-8.82%24829.20%
RUT210820P021300002021-06-24 10:40AM EDT2,130.0023.2722.8023.20-2.26-8.85%37128.15%
RUT210820P021400002021-06-24 10:01AM EDT2,140.0025.9023.9024.30-1.44-5.27%911326.88%
RUT210820P021500002021-06-24 12:22PM EDT2,150.0025.8025.0025.50-1.56-5.70%1340025.59%
RUT210820P021600002021-06-23 12:22PM EDT2,160.0030.7027.0027.400.00-614424.60%
RUT210820P021700002021-06-23 3:09PM EDT2,170.0032.7028.6029.100.00-105823.37%
RUT210820P021800002021-06-24 11:36AM EDT2,180.0030.6129.9030.50-3.89-11.28%123121.84%
RUT210820P021900002021-06-23 3:50PM EDT2,190.0036.6032.3032.800.00-49220.65%
RUT210820P022000002021-06-24 9:40AM EDT2,200.0035.7033.8034.30-4.07-10.23%491318.82%
RUT210820P022200002021-06-23 2:59PM EDT2,220.0039.0038.3038.80-3.11-7.39%521915.18%
RUT210820P022300002021-06-23 3:55PM EDT2,230.0041.8040.8041.50-4.88-10.45%130012.96%
RUT210820P022400002021-06-23 3:14PM EDT2,240.0044.7843.7044.20-2.23-4.74%23699.73%
RUT210820P022500002021-06-24 11:35AM EDT2,250.0045.9945.6046.10-4.78-9.42%54370.00%
RUT210820P022600002021-06-24 11:04AM EDT2,260.0049.6248.3048.80-2.63-5.03%84970.00%
RUT210820P022800002021-06-24 11:36AM EDT2,280.0055.1854.8055.40-7.13-11.44%22680.00%
RUT210820P022900002021-06-24 9:40AM EDT2,290.0059.2558.0058.70-3.81-6.04%32880.00%
RUT210820P023100002021-06-23 3:32PM EDT2,310.0069.8065.4066.200.00-151460.00%
RUT210820P023200002021-06-24 10:48AM EDT2,320.0071.8869.6070.50-2.22-3.00%11780.00%
RUT210820P023300002021-06-23 3:55PM EDT2,330.0084.2774.3075.200.00-111100.00%
RUT210820P023400002021-06-23 3:14PM EDT2,340.0085.1280.1081.400.00-24430.00%
RUT210820P023500002021-06-24 11:40AM EDT2,350.0083.5285.1086.20-16.18-16.23%2420.00%
RUT210820P023800002021-06-24 11:36AM EDT2,380.00100.7599.50101.00-11.84-10.52%170.00%
RUT210820P023900002021-06-17 3:55PM EDT2,390.00134.70105.20106.700.00-110.00%
RUT210820P024000002021-06-24 11:21AM EDT2,400.00114.83112.40114.00-65.97-36.49%1160.00%
RUT210820P024400002021-06-14 12:03AM EDT2,440.00159.05140.60142.200.00--70.00%
RUT210820P024700002021-06-14 12:03AM EDT2,470.00182.87166.30168.700.00--100.00%
RUT210820P025000002021-06-10 3:57PM EDT2,500.00206.40189.60191.800.00-60620.00%
RUT210820P025500002021-06-14 12:03AM EDT2,550.00250.73235.30237.700.00--600.00%
RUT210820P033000002021-06-18 1:04PM EDT3,300.001,026.72975.30988.500.00-110.00%