Canada markets open in 8 hours 58 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,232.00-30.67 (-1.36%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210421C021300002021-04-07 10:17AM EDT2,130.00117.100.000.000.00-100.00%
RUTW210421C021600002021-04-13 10:37AM EDT2,160.0079.480.000.000.00-200.00%
RUTW210421C021750002021-04-15 11:19AM EDT2,175.0053.510.000.00-23.57-30.58%200.00%
RUTW210421C021800002021-04-15 11:19AM EDT2,180.0049.370.000.00-23.41-32.17%200.00%
RUTW210421C021850002021-04-13 10:04AM EDT2,185.0080.110.000.000.00-100.00%
RUTW210421C021900002021-04-19 12:21PM EDT2,190.0043.540.000.00-32.38-42.65%2100.00%
RUTW210421C021950002021-04-19 11:21AM EDT2,195.0035.480.000.00-35.99-50.36%1900.00%
RUTW210421C022000002021-04-19 4:07PM EDT2,200.0038.650.000.00-27.04-41.16%2900.00%
RUTW210421C022050002021-04-19 3:53PM EDT2,205.0031.110.000.00-24.27-43.82%2000.00%
RUTW210421C022100002021-04-19 4:07PM EDT2,210.0031.200.000.00-29.53-48.63%4000.00%
RUTW210421C022200002021-04-19 3:47PM EDT2,220.0022.420.000.00-39.80-63.97%12900.00%
RUTW210421C022250002021-04-19 2:12PM EDT2,225.0019.700.000.00-21.18-51.81%1500.00%
RUTW210421C022300002021-04-19 4:06PM EDT2,230.0018.740.000.00-21.62-53.57%8400.00%
RUTW210421C022400002021-04-19 2:26PM EDT2,240.0011.500.000.00-32.42-73.82%301.56%
RUTW210421C022450002021-04-19 3:52PM EDT2,245.009.360.000.00-21.95-70.11%801.56%
RUTW210421C022500002021-04-19 3:22PM EDT2,250.008.400.000.00-21.50-71.91%2003.13%
RUTW210421C022550002021-04-19 3:31PM EDT2,255.006.220.000.00-14.48-69.95%2803.13%
RUTW210421C022600002021-04-19 3:52PM EDT2,260.005.200.000.00-18.28-77.85%5103.13%
RUTW210421C022650002021-04-19 2:10PM EDT2,265.004.800.000.00-11.76-71.01%303.13%
RUTW210421C022700002021-04-19 3:54PM EDT2,270.003.490.000.00-13.07-78.93%4306.25%
RUTW210421C022750002021-04-19 3:44PM EDT2,275.002.700.000.00-11.57-81.08%4006.25%
RUTW210421C022800002021-04-19 3:06PM EDT2,280.002.710.000.00-10.91-80.10%7506.25%
RUTW210421C022850002021-04-19 3:42PM EDT2,285.001.600.000.00-8.45-84.08%5206.25%
RUTW210421C022900002021-04-19 3:42PM EDT2,290.001.310.000.00-8.13-86.12%3606.25%
RUTW210421C022950002021-04-19 12:09PM EDT2,295.001.060.000.00-11.46-91.53%5906.25%
RUTW210421C023000002021-04-19 2:26PM EDT2,300.001.000.000.00-5.90-85.51%9406.25%
RUTW210421C023050002021-04-19 3:31PM EDT2,305.000.680.000.00-5.14-88.32%6606.25%
RUTW210421C023100002021-04-19 3:29PM EDT2,310.000.570.000.00-2.20-79.42%63012.50%
RUTW210421C023150002021-04-19 10:21AM EDT2,315.000.380.000.00-2.70-87.66%16012.50%
RUTW210421C023200002021-04-19 10:35AM EDT2,320.000.270.000.00-1.49-84.66%15012.50%
RUTW210421C023250002021-04-19 1:53PM EDT2,325.000.300.000.00-1.00-76.92%30012.50%
RUTW210421C023300002021-04-16 10:47AM EDT2,330.000.240.000.00-1.29-84.31%8012.50%
RUTW210421C023350002021-04-19 10:03AM EDT2,335.000.250.000.00-0.61-70.93%5012.50%
RUTW210421C023400002021-04-19 3:10PM EDT2,340.000.240.000.00-1.40-85.37%2012.50%
RUTW210421C023450002021-04-16 12:52PM EDT2,345.000.510.000.000.00-10012.50%
RUTW210421C023500002021-04-19 3:31PM EDT2,350.000.240.000.00-0.40-62.50%21012.50%
RUTW210421C023550002021-04-16 3:47PM EDT2,355.000.190.000.00-0.34-64.15%20012.50%
RUTW210421C023600002021-04-15 3:04PM EDT2,360.000.150.000.00-0.21-58.33%2012.50%
RUTW210421C023650002021-04-19 10:53AM EDT2,365.000.140.000.00-1.35-90.60%5012.50%
RUTW210421C023700002021-04-19 3:31PM EDT2,370.000.110.000.00-0.10-47.62%21012.50%
RUTW210421C023750002021-04-16 10:53AM EDT2,375.000.200.000.000.00-75012.50%
RUTW210421C023800002021-04-07 11:30AM EDT2,380.001.560.000.000.00-4012.50%
RUTW210421C023850002021-04-19 10:53AM EDT2,385.000.130.000.00-0.02-13.33%5012.50%
RUTW210421C023900002021-04-09 3:50PM EDT2,390.000.150.000.000.00-18012.50%
RUTW210421C024000002021-04-19 2:57PM EDT2,400.000.090.000.00-6.31-98.59%1025.00%
RUTW210421C024050002021-04-19 10:05AM EDT2,405.000.170.000.00+0.04+30.77%42025.00%
RUTW210421C024100002021-04-13 3:28PM EDT2,410.000.130.000.000.00-5025.00%
RUTW210421C024150002021-04-08 12:33PM EDT2,415.001.590.000.000.00-10025.00%
RUTW210421C024300002021-04-13 3:28PM EDT2,430.000.270.000.000.00-1025.00%
PutsforApril 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210421P018800002021-04-07 3:46PM EDT1,880.001.150.000.000.00--050.00%
RUTW210421P019250002021-04-19 12:08AM EDT1,925.000.15-0.000.00--050.00%
RUTW210421P019500002021-04-19 12:08AM EDT1,950.000.20-0.000.00--025.00%
RUTW210421P019750002021-04-07 3:42PM EDT1,975.002.730.000.000.00--025.00%
RUTW210421P019800002021-04-12 2:12PM EDT1,980.000.950.000.000.00-5025.00%
RUTW210421P020000002021-04-19 11:59AM EDT2,000.000.200.000.00-0.25-55.56%1025.00%
RUTW210421P020050002021-04-08 12:33PM EDT2,005.002.380.000.000.00-10025.00%
RUTW210421P020150002021-04-08 12:33PM EDT2,015.002.600.000.000.00-10025.00%
RUTW210421P020200002021-04-12 10:41AM EDT2,020.000.400.000.000.00-1025.00%
RUTW210421P020250002021-04-16 3:48PM EDT2,025.000.250.000.000.00-1025.00%
RUTW210421P020300002021-04-12 10:41AM EDT2,030.002.440.000.000.00--025.00%
RUTW210421P020400002021-04-19 3:46PM EDT2,040.000.190.000.00-1.20-86.33%1025.00%
RUTW210421P020450002021-04-08 12:32PM EDT2,045.003.850.000.000.00-5025.00%
RUTW210421P020500002021-04-13 2:32PM EDT2,050.001.660.000.000.00-10025.00%
RUTW210421P020550002021-04-07 10:02AM EDT2,055.001.020.000.000.00-5025.00%
RUTW210421P020650002021-04-19 2:36PM EDT2,065.000.310.000.00-4.64-93.74%7025.00%
RUTW210421P020700002021-04-13 10:23AM EDT2,070.000.370.000.000.00-5025.00%
RUTW210421P020750002021-04-14 9:36AM EDT2,075.001.530.000.000.00-10025.00%
RUTW210421P020800002021-04-14 10:01AM EDT2,080.001.250.000.000.00-43025.00%
RUTW210421P020850002021-04-19 12:06PM EDT2,085.000.450.000.00+0.18+66.67%21012.50%
RUTW210421P020900002021-04-19 12:34PM EDT2,090.000.600.000.00+0.37+160.87%22012.50%
RUTW210421P020950002021-04-19 10:05AM EDT2,095.000.310.000.00-1.45-82.39%15012.50%
RUTW210421P021000002021-04-19 12:28PM EDT2,100.000.500.000.00-0.09-15.25%201012.50%
RUTW210421P021050002021-04-19 2:29PM EDT2,105.000.450.000.00-1.31-74.43%3012.50%
RUTW210421P021100002021-04-19 2:30PM EDT2,110.000.600.000.00+0.22+57.89%20012.50%
RUTW210421P021150002021-04-19 10:53AM EDT2,115.000.690.000.00-1.21-63.68%5012.50%
RUTW210421P021200002021-04-19 2:11PM EDT2,120.000.860.000.00+0.42+95.45%64012.50%
RUTW210421P021250002021-04-19 11:35AM EDT2,125.001.130.000.00+0.18+18.95%203012.50%
RUTW210421P021300002021-04-19 4:02PM EDT2,130.000.450.000.00-0.16-26.23%30012.50%
RUTW210421P021350002021-04-19 4:02PM EDT2,135.000.750.000.00-0.01-1.32%33012.50%
RUTW210421P021400002021-04-19 2:11PM EDT2,140.001.280.000.00+0.05+4.07%37012.50%
RUTW210421P021450002021-04-19 3:44PM EDT2,145.001.200.000.00+0.57+90.48%51012.50%
RUTW210421P021500002021-04-19 4:02PM EDT2,150.001.150.000.00-0.25-17.86%57012.50%
RUTW210421P021550002021-04-19 3:42PM EDT2,155.001.850.000.00+0.64+52.89%61012.50%
RUTW210421P021600002021-04-19 2:36PM EDT2,160.002.220.000.00+1.12+101.82%57012.50%
RUTW210421P021650002021-04-19 2:36PM EDT2,165.002.660.000.00+1.57+144.04%2906.25%
RUTW210421P021700002021-04-19 2:45PM EDT2,170.003.310.000.00+2.04+160.63%5106.25%
RUTW210421P021750002021-04-19 2:45PM EDT2,175.003.840.000.00+2.20+134.15%5506.25%
RUTW210421P021800002021-04-19 3:47PM EDT2,180.004.100.000.00+2.23+119.25%6306.25%
RUTW210421P021850002021-04-19 2:08PM EDT2,185.004.970.000.00+2.93+143.63%5106.25%
RUTW210421P021900002021-04-19 3:53PM EDT2,190.006.390.000.00+4.01+168.49%8206.25%
RUTW210421P021950002021-04-19 3:54PM EDT2,195.006.560.000.00+3.73+131.80%5006.25%
RUTW210421P022000002021-04-19 4:10PM EDT2,200.006.200.000.00+3.10+100.00%14303.13%
RUTW210421P022050002021-04-19 3:59PM EDT2,205.007.850.000.00+4.09+108.78%8103.13%
RUTW210421P022100002021-04-19 3:47PM EDT2,210.0011.650.000.00+7.34+170.30%8503.13%
RUTW210421P022150002021-04-19 2:40PM EDT2,215.0014.300.000.00+9.07+173.42%5603.13%
RUTW210421P022200002021-04-19 3:56PM EDT2,220.0013.180.000.00+6.96+111.90%17401.56%
RUTW210421P022250002021-04-19 4:01PM EDT2,225.0014.450.000.00+0.48+3.44%3900.78%
RUTW210421P022300002021-04-19 4:06PM EDT2,230.0016.990.000.00+7.09+71.62%11600.39%
RUTW210421P022350002021-04-19 4:01PM EDT2,235.0018.950.000.00+9.91+109.62%2200.00%
RUTW210421P022400002021-04-19 3:54PM EDT2,240.0024.280.000.00+13.21+119.33%1300.00%
RUTW210421P022450002021-04-19 3:26PM EDT2,245.0023.330.000.00+10.33+79.46%2200.00%
RUTW210421P022500002021-04-19 3:54PM EDT2,250.0030.310.000.00+16.83+124.85%3000.00%
RUTW210421P022550002021-04-19 10:57AM EDT2,255.0035.770.000.00+20.72+137.67%400.00%
RUTW210421P022600002021-04-16 3:25PM EDT2,260.0043.200.000.00+26.25+154.87%1600.00%
RUTW210421P022650002021-04-19 2:55PM EDT2,265.0038.970.000.00+19.87+104.03%300.00%
RUTW210421P022700002021-04-19 2:55PM EDT2,270.0042.970.000.00+11.45+36.33%600.00%
RUTW210421P022750002021-04-19 3:42PM EDT2,275.0049.080.000.00+24.74+101.64%1000.00%
RUTW210421P022800002021-04-19 12:08AM EDT2,280.0035.820.000.000.00--00.00%
RUTW210421P022850002021-04-19 3:54PM EDT2,285.0058.300.000.00+27.87+91.59%100.00%
RUTW210421P022900002021-04-19 3:54PM EDT2,290.0063.020.000.00+29.45+87.73%200.00%
RUTW210421P022950002021-04-19 12:08AM EDT2,295.0052.000.000.000.00--00.00%
RUTW210421P023000002021-04-19 9:49AM EDT2,300.0077.830.000.00+21.08+37.15%700.00%