Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,148.27+23.23 (+1.09%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforJuly 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240731C012500002024-04-26 2:45PM EDT1,250.00766.03825.80828.500.00-10100.00%
RUTW240731C013000002024-04-26 2:45PM EDT1,300.00716.98776.40779.100.00-10100.00%
RUTW240731C017500002024-02-12 11:43AM EDT1,750.00344.00363.20367.500.00-100.00%
RUTW240731C018100002024-07-02 3:46PM EDT1,810.00233.47342.40345.800.00-1051.61%
RUTW240731C018200002024-07-02 3:46PM EDT1,820.00223.59332.50335.800.00-1150.30%
RUTW240731C018500002024-02-22 10:39AM EDT1,850.00232.00267.90272.500.00-100.00%
RUTW240731C018700002024-05-01 10:24AM EDT1,870.00154.78223.40226.200.00-220.00%
RUTW240731C018800002024-05-01 10:22AM EDT1,880.00147.43214.20217.000.00--10.00%
RUTW240731C018900002024-04-26 10:33AM EDT1,890.00164.95203.00205.600.00-210.00%
RUTW240731C019000002024-05-06 1:14PM EDT1,900.00199.19185.10188.300.00-140.00%
RUTW240731C019100002024-07-02 11:10AM EDT1,910.00133.63243.20246.500.00-11439.50%
RUTW240731C019200002024-05-14 3:16PM EDT1,920.00197.18138.50141.600.00-1230.00%
RUTW240731C019300002024-05-20 1:24PM EDT1,930.00206.21121.80124.000.00-1270.00%
RUTW240731C019400002024-07-11 12:39PM EDT1,940.00186.60213.50216.800.00-103535.88%
RUTW240731C019500002024-06-27 3:44PM EDT1,950.00106.11203.70207.000.00-2334.77%
RUTW240731C019600002024-07-11 12:39PM EDT1,960.00167.20193.90197.200.00-102433.64%
RUTW240731C019700002024-06-17 9:30AM EDT1,970.0077.20184.10187.400.00-10632.50%
RUTW240731C019800002024-07-09 2:23PM EDT1,980.0071.37174.30177.600.00-101131.34%
RUTW240731C019900002024-07-05 10:30AM EDT1,990.0053.97164.70167.900.00-3530.26%
RUTW240731C020000002024-07-12 3:29PM EDT2,000.00161.89155.10158.30+38.59+31.30%61829.24%
RUTW240731C020100002024-07-09 12:52PM EDT2,010.0050.89145.50148.800.00-1728.28%
RUTW240731C020200002024-07-12 3:17PM EDT2,020.00143.52136.20139.30+33.52+30.47%112327.28%
RUTW240731C020300002024-07-12 10:31AM EDT2,030.00144.60126.90130.00+40.95+39.51%26026.40%
RUTW240731C020400002024-07-12 10:13AM EDT2,040.00131.50117.80120.90+98.15+294.30%11325.61%
RUTW240731C020500002024-07-12 3:12PM EDT2,050.00114.27108.80111.90+22.81+24.94%21924.82%
RUTW240731C020600002024-07-12 10:43AM EDT2,060.00109.54100.10103.10+39.02+55.33%22924.10%
RUTW240731C020700002024-07-12 3:17PM EDT2,070.0098.1391.6094.60+25.41+34.94%112923.47%
RUTW240731C020800002024-07-12 11:44AM EDT2,080.0090.2784.0086.30+22.14+32.50%72122.86%
RUTW240731C020900002024-07-10 10:37AM EDT2,090.0013.3776.2078.400.00-151922.37%
RUTW240731C021000002024-07-12 9:44AM EDT2,100.0071.7168.7070.80+19.60+37.61%121021.91%
RUTW240731C021100002024-07-12 10:38AM EDT2,110.0075.3361.7063.60+29.41+64.05%11421.52%
RUTW240731C021200002024-07-12 3:32PM EDT2,120.0058.8455.1056.80+17.70+43.02%812321.17%
RUTW240731C021300002024-07-12 11:18AM EDT2,130.0055.4949.0050.50+15.37+38.31%15320.91%
RUTW240731C021400002024-07-12 3:08PM EDT2,140.0046.8843.2044.70+14.91+46.64%233820.72%
RUTW240731C021500002024-07-12 3:33PM EDT2,150.0041.1638.2039.30+10.02+32.18%513420.53%
RUTW240731C021600002024-07-12 3:08PM EDT2,160.0036.2833.2034.40+8.31+29.71%588520.40%
RUTW240731C021700002024-07-12 4:04PM EDT2,170.0029.2528.9030.10+8.83+43.24%6635420.37%
RUTW240731C021800002024-07-12 2:17PM EDT2,180.0027.5025.1026.10+6.33+29.90%4816020.30%
RUTW240731C021900002024-07-12 4:04PM EDT2,190.0022.0321.8022.60+4.57+26.17%5518820.29%
RUTW240731C022000002024-07-12 3:35PM EDT2,200.0020.6318.8019.60+8.46+69.52%4066520.36%
RUTW240731C022100002024-07-12 1:39PM EDT2,210.0018.1216.2016.80+7.32+67.78%166820.36%
RUTW240731C022200002024-07-12 12:40PM EDT2,220.0013.5213.8014.50+4.33+47.12%5329420.48%
RUTW240731C022300002024-07-12 3:33PM EDT2,230.0013.0611.8012.40+4.48+52.21%563720.54%
RUTW240731C022400002024-07-12 11:59AM EDT2,240.0011.1410.1010.70+4.84+76.83%94820.71%
RUTW240731C022500002024-07-12 3:17PM EDT2,250.009.678.609.20+2.80+40.76%1888720.87%
RUTW240731C022600002024-07-12 1:55PM EDT2,260.008.327.307.90+3.47+71.55%315721.03%
RUTW240731C022700002024-07-12 10:21AM EDT2,270.0010.366.306.70+6.66+180.00%73121.13%
RUTW240731C022800002024-07-12 10:40AM EDT2,280.008.435.305.90+4.94+141.55%1179421.47%
RUTW240731C022900002024-07-12 9:31AM EDT2,290.005.444.605.10+2.39+78.36%14121.70%
RUTW240731C023000002024-07-11 3:41PM EDT2,300.003.103.904.400.00-866521.92%
RUTW240731C023100002024-07-11 3:51PM EDT2,310.004.003.403.80+1.21+43.37%237922.14%
RUTW240731C023200002024-07-11 3:51PM EDT2,320.002.482.903.300.00-73722.39%
RUTW240731C023300002024-07-10 2:24PM EDT2,330.000.442.552.900.00-114322.69%
RUTW240731C023400002024-07-11 10:11AM EDT2,340.001.102.202.550.00-121323.00%
RUTW240731C023500002024-07-12 3:17PM EDT2,350.002.071.902.25+0.52+33.55%23923.31%
RUTW240731C023600002024-06-03 1:25PM EDT2,360.001.850.000.900.00-6020.61%
RUTW240731C023700002024-06-18 9:30AM EDT2,370.001.041.501.750.00-22123.90%
RUTW240731C023800002024-06-13 11:54AM EDT2,380.001.551.301.55+0.59+61.46%41624.20%
RUTW240731C024000002024-07-11 4:06PM EDT2,400.001.201.051.25+0.07+6.19%5178824.90%
RUTW240731C024500002024-06-21 3:16PM EDT2,450.000.500.600.800.00-38526.84%
RUTW240731C025000002024-07-12 9:56AM EDT2,500.000.450.400.60+0.03+7.14%27529.16%
RUTW240731C025500002024-07-12 10:33AM EDT2,550.000.650.250.50+0.46+242.11%661631.68%
RUTW240731C026000002024-07-02 12:46PM EDT2,600.000.100.150.400.00-532533.86%
RUTW240731C026500002024-07-01 3:17PM EDT2,650.000.100.100.300.00-129435.62%
RUTW240731C027000002024-06-13 9:49AM EDT2,700.000.100.000.20-0.10-50.00%5028936.82%
RUTW240731C027500002024-06-25 12:25PM EDT2,750.000.100.000.200.00-52939.45%
RUTW240731C028000002024-06-13 11:39AM EDT2,800.000.100.000.150.00-52540.82%
RUTW240731C028500002024-06-12 11:20AM EDT2,850.000.150.000.150.00-224343.26%
RUTW240731C029000002024-05-08 11:16AM EDT2,900.000.150.000.200.00-52946.88%
RUTW240731C029500002024-07-08 10:21AM EDT2,950.000.050.000.100.00-52846.29%
PutsforJuly 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240731P010000002024-07-05 10:31AM EDT1,000.000.050.000.100.00-14102.73%
RUTW240731P010500002024-04-03 2:18PM EDT1,050.000.650.150.600.00-22114.94%
RUTW240731P011500002024-07-01 11:04AM EDT1,150.000.050.000.100.00-1184.77%
RUTW240731P012000002024-06-26 10:02AM EDT1,200.000.120.000.100.00-152679.30%
RUTW240731P012500002024-06-03 12:47PM EDT1,250.000.370.000.150.00-102176.47%
RUTW240731P013500002024-05-16 10:45AM EDT1,350.000.620.450.700.00-1280.57%
RUTW240731P014000002024-07-01 12:35PM EDT1,400.000.190.000.150.00-6961.33%
RUTW240731P014500002024-07-02 3:05PM EDT1,450.000.250.000.150.00-57056.64%
RUTW240731P015000002024-07-10 12:11PM EDT1,500.000.100.000.150.00-15252.05%
RUTW240731P015500002024-07-08 3:10PM EDT1,550.000.350.000.200.00-709552.15%
RUTW240731P015900002024-07-08 3:34PM EDT1,590.000.300.050.200.00-2748.44%
RUTW240731P016000002024-06-25 3:39PM EDT1,600.000.830.050.250.00-13848.58%
RUTW240731P016100002024-06-28 1:37PM EDT1,610.000.500.050.250.00-2147.66%
RUTW240731P016200002024-05-16 12:20PM EDT1,620.002.101.852.200.00-2260.93%
RUTW240731P016300002024-06-26 10:02AM EDT1,630.001.010.050.250.00-152545.80%
RUTW240731P016400002024-06-21 1:16PM EDT1,640.001.280.100.300.00-11145.75%
RUTW240731P016500002024-07-05 1:39PM EDT1,650.000.550.100.300.00-102144.82%
RUTW240731P016600002024-07-05 10:00AM EDT1,660.000.560.100.300.00-3943.90%
RUTW240731P016700002024-04-15 10:48AM EDT1,670.0013.782.352.800.00-2257.39%
RUTW240731P016800002024-07-05 10:15AM EDT1,680.000.670.150.350.00-82142.77%
RUTW240731P016900002024-07-11 10:11AM EDT1,690.000.400.150.350.00-1141.85%
RUTW240731P017000002024-06-26 1:50PM EDT1,700.001.410.150.350.00-36040.92%
RUTW240731P017100002024-07-11 9:38AM EDT1,710.000.470.200.400.00-3340.63%
RUTW240731P017300002024-06-12 9:32AM EDT1,730.002.020.000.000.00-1212.50%
RUTW240731P017400002024-06-27 10:14AM EDT1,740.001.540.250.450.00-11438.38%
RUTW240731P017500002024-07-11 3:38PM EDT1,750.000.500.250.450.00-538637.45%
RUTW240731P017600002024-07-12 2:19PM EDT1,760.000.470.300.50-0.56-54.37%61336.99%
RUTW240731P017700002024-07-10 12:13PM EDT1,770.000.810.350.500.00-11136.06%
RUTW240731P017800002024-07-12 3:35PM EDT1,780.000.600.350.55-0.37-38.14%102435.55%
RUTW240731P017900002024-07-12 4:12PM EDT1,790.000.550.400.55-0.17-23.61%31434.62%
RUTW240731P018000002024-07-12 9:45AM EDT1,800.000.570.400.60-0.13-18.57%49234.06%
RUTW240731P018100002024-07-12 12:59PM EDT1,810.000.700.450.65-0.21-23.08%1333233.47%
RUTW240731P018200002024-07-12 10:27AM EDT1,820.000.670.500.65-0.19-22.09%524332.53%
RUTW240731P018300002024-07-12 11:20AM EDT1,830.000.700.550.70-0.70-50.00%96331.91%
RUTW240731P018400002024-07-12 10:21AM EDT1,840.000.730.550.75-0.27-27.00%1320931.26%
RUTW240731P018500002024-07-12 10:55AM EDT1,850.000.770.600.80-0.22-22.22%727330.59%
RUTW240731P018600002024-07-12 2:19PM EDT1,860.000.830.650.85-0.08-8.79%929229.88%
RUTW240731P018700002024-07-12 12:52PM EDT1,870.000.950.700.90-0.30-24.00%1647029.17%
RUTW240731P018800002024-07-12 9:49AM EDT1,880.001.050.800.95-0.04-3.67%1638228.43%
RUTW240731P018900002024-07-12 10:55AM EDT1,890.001.020.851.05-0.19-15.70%468627.89%
RUTW240731P019000002024-07-12 4:00PM EDT1,900.001.050.901.10-0.33-23.91%491,72827.10%
RUTW240731P019100002024-07-12 11:28AM EDT1,910.001.101.001.20-0.43-28.10%2171926.48%
RUTW240731P019200002024-07-12 12:23PM EDT1,920.001.271.051.30-0.34-21.12%863125.82%
RUTW240731P019300002024-07-12 11:28AM EDT1,930.001.301.151.40-0.73-35.96%218925.14%
RUTW240731P019400002024-07-12 2:19PM EDT1,940.001.331.251.50-0.62-31.79%521024.41%
RUTW240731P019500002024-07-12 3:12PM EDT1,950.001.491.351.65-0.73-32.88%1837423.79%
RUTW240731P019600002024-07-12 1:02PM EDT1,960.001.631.501.80-0.97-37.31%5312423.12%
RUTW240731P019700002024-07-12 3:17PM EDT1,970.001.751.702.05-1.30-42.62%3113822.63%
RUTW240731P019800002024-07-12 1:02PM EDT1,980.002.071.952.30-1.40-40.35%448322.06%
RUTW240731P019900002024-07-12 4:04PM EDT1,990.002.262.252.60-1.58-41.15%7117921.52%
RUTW240731P020000002024-07-12 3:12PM EDT2,000.002.552.602.95-1.75-40.70%8051120.98%
RUTW240731P020100002024-07-12 4:04PM EDT2,010.003.083.003.50-1.93-38.52%1422420.66%
RUTW240731P020200002024-07-12 3:17PM EDT2,020.003.553.604.10-2.88-44.79%4718920.27%
RUTW240731P020300002024-07-12 3:43PM EDT2,030.004.094.304.80-3.67-47.29%10531419.87%
RUTW240731P020400002024-07-12 4:04PM EDT2,040.005.135.105.60-3.64-41.51%6835519.46%
RUTW240731P020500002024-07-12 2:51PM EDT2,050.005.606.106.60-4.61-45.15%69919.10%
RUTW240731P020600002024-07-12 2:53PM EDT2,060.006.737.407.90-5.02-42.72%11323018.86%
RUTW240731P020700002024-07-12 3:41PM EDT2,070.008.408.809.30-6.52-43.70%12329418.51%
RUTW240731P020800002024-07-12 4:04PM EDT2,080.0010.5810.6011.10-6.27-37.21%5417418.29%
RUTW240731P020900002024-07-12 3:43PM EDT2,090.0011.9512.6013.30-8.51-41.59%4715918.14%
RUTW240731P021000002024-07-12 2:17PM EDT2,100.0014.5415.1015.70-9.96-40.65%7611617.91%
RUTW240731P021100002024-07-12 3:46PM EDT2,110.0016.3017.9018.70-10.09-38.23%8413417.81%
RUTW240731P021200002024-07-12 2:03PM EDT2,120.0020.4221.2022.00-12.43-37.84%289517.66%
RUTW240731P021300002024-07-12 3:08PM EDT2,130.0023.0025.0025.80-12.64-35.47%906917.55%
RUTW240731P021400002024-07-12 4:05PM EDT2,140.0029.4229.2030.10-13.18-30.94%273617.46%
RUTW240731P021500002024-07-12 3:43PM EDT2,150.0032.8433.9034.90-16.22-33.06%67617.40%
RUTW240731P021600002024-07-12 4:05PM EDT2,160.0039.2739.0040.20-15.93-28.86%282017.35%
RUTW240731P021700002024-07-11 3:24PM EDT2,170.0062.0844.6046.100.00-353517.38%
RUTW240731P021800002024-07-12 2:02PM EDT2,180.0049.2550.5052.10-19.81-28.69%15317.21%
RUTW240731P022000002024-07-12 12:22PM EDT2,200.0062.6963.8065.80-36.45-36.77%333617.10%
RUTW240731P022100002024-07-08 4:07PM EDT2,210.00164.2371.0073.200.00-2217.01%
RUTW240731P022400002024-03-22 1:14PM EDT2,240.00171.40273.80278.600.00-3714114.20%
RUTW240731P022500002024-07-03 10:13AM EDT2,250.00195.03102.90105.800.00-2416.18%
RUTW240731P022600002024-07-03 10:13AM EDT2,260.00204.87111.60114.600.00-1115.81%
RUTW240731P022900002024-05-22 2:55PM EDT2,290.00201.09254.80257.500.00-1187.46%
RUTW240731P023000002024-07-11 9:39AM EDT2,300.00206.70147.80151.000.00-110.00%
RUTW240731P024000002024-06-21 3:19PM EDT2,400.00370.80244.40247.800.00-330.00%