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
CallsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240930C012500002024-07-02 3:46PM EDT1,250.00794.98907.10910.900.00--2069.74%
RUTW240930C013000002024-07-02 3:46PM EDT1,300.00745.78857.80861.600.00--2066.25%
RUTW240930C013500002023-12-13 3:41PM EDT1,350.00619.72634.50642.700.00--110.00%
RUTW240930C014000002023-12-13 3:41PM EDT1,400.00574.07588.30596.300.00--110.00%
RUTW240930C015000002023-11-01 4:04PM EDT1,500.00271.43410.90450.900.00-500.00%
RUTW240930C016200002024-03-05 3:15PM EDT1,620.00490.27479.40485.700.00-110.00%
RUTW240930C016900002023-11-17 1:34PM EDT1,690.00226.92372.40385.600.00-220.00%
RUTW240930C017000002024-04-19 2:57PM EDT1,700.00294.93425.70429.200.00-240.00%
RUTW240930C017100002024-04-19 2:57PM EDT1,710.00286.63416.30419.800.00-240.00%
RUTW240930C017500002023-11-29 1:44PM EDT1,750.00193.94371.80377.500.00-220.00%
RUTW240930C017800002023-12-01 3:55PM EDT1,780.00203.81335.80342.600.00-200.00%
RUTW240930C017900002024-01-30 2:25PM EDT1,790.00291.79332.70337.300.00--490.00%
RUTW240930C018000002024-06-07 3:12PM EDT1,800.00263.29247.60251.600.00-1550.00%
RUTW240930C018100002024-01-30 2:26PM EDT1,810.00276.43316.30321.000.00--140.00%
RUTW240930C018200002024-01-30 1:31PM EDT1,820.00269.47308.90312.700.00-210.00%
RUTW240930C018500002024-02-15 1:45PM EDT1,850.00284.30266.80270.300.00-210.00%
RUTW240930C018800002024-03-08 2:23PM EDT1,880.00287.51257.30260.700.00-17180.00%
RUTW240930C018900002024-03-08 2:23PM EDT1,890.00279.71249.50252.900.00-17180.00%
RUTW240930C019000002024-07-08 3:24PM EDT1,900.00175.97273.60277.300.00-62529.68%
RUTW240930C019100002024-07-08 3:23PM EDT1,910.00167.90264.50268.100.00-2429.17%
RUTW240930C019500002024-07-09 3:23PM EDT1,950.00128.24228.50232.100.00-210627.29%
RUTW240930C019600002024-04-26 1:17PM EDT1,960.00146.40171.50173.900.00-110.00%
RUTW240930C019700002024-07-09 3:24PM EDT1,970.00113.82211.10214.600.00-4326.42%
RUTW240930C020000002024-07-11 11:08AM EDT2,000.00167.00185.90189.300.00-321325.26%
RUTW240930C020100002024-06-12 10:24AM EDT2,010.00145.69187.90190.700.00-1127.77%
RUTW240930C020200002024-07-12 11:08AM EDT2,020.00179.72170.10172.80+85.69+91.13%515224.48%
RUTW240930C020400002024-07-11 10:23AM EDT2,040.00128.16154.50157.100.00-41623.82%
RUTW240930C020500002024-07-11 9:50AM EDT2,050.00106.45147.00149.500.00-31923.51%
RUTW240930C020600002024-07-09 10:25AM EDT2,060.0059.10139.60142.100.00-1423.23%
RUTW240930C020700002024-07-02 1:32PM EDT2,070.0057.70132.50134.900.00-11022.96%
RUTW240930C020800002024-07-02 1:33PM EDT2,080.0053.47125.50127.800.00-12922.69%
RUTW240930C020900002024-06-05 4:05PM EDT2,090.0082.1044.6046.300.00-1610.00%
RUTW240930C021000002024-07-12 12:17PM EDT2,100.00115.00112.10114.30+23.16+25.22%224422.20%
RUTW240930C021100002024-07-12 11:08AM EDT2,110.00113.89105.70107.80+63.69+126.87%10210221.97%
RUTW240930C021200002024-07-11 11:29AM EDT2,120.0081.5099.60101.600.00-2821.76%
RUTW240930C021300002024-07-12 10:08AM EDT2,130.00101.9793.5095.60+40.82+66.75%40821.57%
RUTW240930C021400002024-07-12 10:08AM EDT2,140.0095.8388.0089.80+19.54+25.61%205921.38%
RUTW240930C021500002024-07-12 3:50PM EDT2,150.0084.8082.5084.20+21.89+34.80%64821.20%
RUTW240930C022000002024-07-12 2:23PM EDT2,200.0060.9058.6060.00+20.84+52.02%7113920.52%
RUTW240930C022500002024-07-12 1:41PM EDT2,250.0043.0040.4041.70+20.88+94.39%311420.17%
RUTW240930C023000002024-07-12 12:33PM EDT2,300.0027.2527.2028.40+8.05+41.93%1141920.03%
RUTW240930C023500002024-07-12 12:33PM EDT2,350.0018.2018.1019.10+3.06+20.21%2415620.06%
RUTW240930C024000002024-07-12 3:42PM EDT2,400.0012.9212.0012.80+2.94+29.46%194420.22%
RUTW240930C024500002024-07-12 3:42PM EDT2,450.008.748.008.80+6.87+367.38%27220.60%
RUTW240930C025000002024-07-12 11:56AM EDT2,500.006.125.506.10+1.62+36.00%107921.03%
RUTW240930C025500002024-07-12 10:34AM EDT2,550.005.503.804.50+4.23+333.07%1121.72%
RUTW240930C026000002024-07-12 11:41AM EDT2,600.003.352.953.40+2.35+235.00%62222.44%
RUTW240930C026500002024-06-18 10:29AM EDT2,650.001.452.202.600.00-134023.16%
RUTW240930C027000002024-07-12 9:41AM EDT2,700.002.201.702.15+0.25+12.82%203324.10%
PutsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240930P008000002024-06-21 11:42AM EDT800.000.170.050.250.00-1269.82%
RUTW240930P009000002024-05-15 3:06PM EDT900.000.400.100.450.00-11365.33%
RUTW240930P010000002024-04-23 10:04AM EDT1,000.001.400.000.000.00--025.00%
RUTW240930P011500002024-06-04 11:42AM EDT1,150.000.990.350.650.00-5050.83%
RUTW240930P012000002024-07-01 3:32PM EDT1,200.000.670.250.600.00-82148.56%
RUTW240930P012500002024-06-04 11:42AM EDT1,250.001.500.600.950.00-5547.90%
RUTW240930P013000002024-07-03 11:48AM EDT1,300.000.960.500.850.00-43844.13%
RUTW240930P013500002024-07-02 12:42PM EDT1,350.001.100.651.000.00-12541.92%
RUTW240930P014000002024-06-27 4:00PM EDT1,400.001.700.851.200.00-5839.86%
RUTW240930P014300002024-06-25 12:52PM EDT1,430.002.230.951.350.00-1338.68%
RUTW240930P014400002024-06-24 12:37PM EDT1,440.002.171.001.400.00--238.28%
RUTW240930P014500002024-07-02 3:26PM EDT1,450.001.661.051.450.00-8937.87%
RUTW240930P014600002024-04-22 12:41PM EDT1,460.009.633.003.500.00--142.53%
RUTW240930P014800002024-02-27 3:22PM EDT1,480.0010.106.407.400.00-1247.18%
RUTW240930P014900002024-07-12 10:28AM EDT1,490.001.501.351.70-0.42-21.87%24636.33%
RUTW240930P015000002024-06-10 3:43PM EDT1,500.003.101.601.900.00-25936.32%
RUTW240930P015300002024-06-26 3:47PM EDT1,530.003.001.551.950.00--1034.68%
RUTW240930P015400002024-07-05 12:50PM EDT1,540.002.431.602.050.00-5134.35%
RUTW240930P015500002024-07-09 12:44PM EDT1,550.002.281.752.100.00-212733.89%
RUTW240930P015600002024-05-28 9:38AM EDT1,560.004.803.104.000.00-51636.99%
RUTW240930P015800002024-06-20 9:44AM EDT1,580.002.062.002.35-2.48-54.63%3332.71%
RUTW240930P015900002024-02-26 4:15PM EDT1,590.0016.739.5010.500.00-1142.56%
RUTW240930P016000002024-07-09 2:04PM EDT1,600.002.852.052.500.00-13031.86%
RUTW240930P016100002024-07-05 12:50PM EDT1,610.003.282.152.600.00-5331.48%
RUTW240930P016200002024-07-05 12:51PM EDT1,620.003.432.252.700.00-5231.08%
RUTW240930P016300002024-06-27 11:35AM EDT1,630.004.592.352.800.00-1430.68%
RUTW240930P016400002024-06-27 10:11AM EDT1,640.004.662.452.900.00--130.28%
RUTW240930P016500002024-07-12 11:12AM EDT1,650.002.772.653.00-0.78-21.97%14529.87%
RUTW240930P016600002024-06-12 3:12PM EDT1,660.005.192.653.100.00-1229.45%
RUTW240930P016700002024-07-08 9:59AM EDT1,670.003.772.753.200.00-1629.02%
RUTW240930P016900002024-07-08 9:30AM EDT1,690.003.243.003.50-0.96-22.86%11228.30%
RUTW240930P017000002024-07-11 12:31PM EDT1,700.003.503.103.600.00-12027.86%
RUTW240930P017100002024-07-03 12:25PM EDT1,710.005.193.203.800.00-101927.54%
RUTW240930P017200002024-07-02 9:48AM EDT1,720.006.053.303.900.00-11527.08%
RUTW240930P017300002024-06-27 1:21PM EDT1,730.007.513.504.100.00-1426.75%
RUTW240930P017400002024-07-12 2:44PM EDT1,740.003.803.704.20-1.71-31.03%12026.27%
RUTW240930P017500002024-07-12 1:02PM EDT1,750.004.053.804.40-0.34-7.74%133725.92%
RUTW240930P017600002024-07-02 3:28PM EDT1,760.007.064.004.600.00-2225.55%
RUTW240930P017700002024-07-03 11:48AM EDT1,770.007.704.204.800.00-11125.16%
RUTW240930P017800002024-07-11 10:23AM EDT1,780.005.304.405.000.00-21324.77%
RUTW240930P017900002024-07-12 11:38AM EDT1,790.004.954.705.20-2.92-37.10%7924.37%
RUTW240930P018000002024-07-12 1:02PM EDT1,800.005.094.905.50-0.68-11.79%87824.05%
RUTW240930P018100002024-07-12 2:44PM EDT1,810.005.205.205.70-5.22-50.10%15923.62%
RUTW240930P018300002024-07-01 11:08AM EDT1,830.006.175.806.50-7.88-56.09%32923.08%
RUTW240930P018400002024-07-12 11:44AM EDT1,840.006.206.206.80-1.53-19.79%3722.70%
RUTW240930P018500002024-07-12 10:28AM EDT1,850.006.736.607.20-1.24-15.56%51822.37%
RUTW240930P018600002024-07-12 10:54AM EDT1,860.007.237.007.70-55.57-88.49%1122.10%
RUTW240930P018700002024-07-05 12:04PM EDT1,870.0017.637.508.200.00-1721.81%
RUTW240930P018800002024-07-11 10:38AM EDT1,880.0010.208.008.800.00-22221.55%
RUTW240930P018900002024-07-11 2:35PM EDT1,890.0010.478.609.400.00-51221.27%
RUTW240930P019000002024-07-12 9:46AM EDT1,900.009.549.209.90-10.37-52.08%37720.91%
RUTW240930P019100002024-07-12 11:25AM EDT1,910.0010.219.9010.70-13.21-56.40%212020.70%
RUTW240930P019200002024-07-12 11:07AM EDT1,920.0010.6410.7011.40-3.10-22.56%3720.40%
RUTW240930P019300002024-07-12 1:06PM EDT1,930.0011.7511.5012.30-3.10-20.88%1420.17%
RUTW240930P019400002024-07-12 1:06PM EDT1,940.0012.6512.4013.20-16.93-57.23%12519.91%
RUTW240930P019500002024-07-09 12:03PM EDT1,950.0030.0213.4014.300.00-43219.71%
RUTW240930P019600002024-07-12 2:44PM EDT1,960.0014.1314.5015.30-16.01-53.12%11219.43%
RUTW240930P019700002024-07-12 11:07AM EDT1,970.0015.4515.6016.60-16.78-52.06%61019.25%
RUTW240930P019800002024-07-11 9:43AM EDT1,980.0016.5716.9017.90-7.78-31.95%13319.02%
RUTW240930P019900002024-07-11 9:53AM EDT1,990.0024.8018.4019.400.00-1618.84%
RUTW240930P020000002024-07-12 3:22PM EDT2,000.0019.3620.0021.00-6.83-26.08%5324218.65%
RUTW240930P020100002024-07-12 11:07AM EDT2,010.0021.0721.7022.80-8.24-28.11%33718.48%
RUTW240930P020200002024-07-11 2:18PM EDT2,020.0028.5323.4024.700.00-12218.31%
RUTW240930P020300002024-07-11 11:15AM EDT2,030.0024.8025.5026.60-5.40-17.88%14818.09%
RUTW240930P020400002024-07-11 1:22PM EDT2,040.0032.7027.6028.800.00-173417.92%
RUTW240930P020500002024-07-11 12:10PM EDT2,050.0037.0029.9031.200.00-324717.76%
RUTW240930P020600002024-07-12 2:44PM EDT2,060.0031.4332.4033.70-35.90-53.32%21617.58%
RUTW240930P020700002024-06-14 2:52PM EDT2,070.00101.3535.0036.400.00-2917.41%
RUTW240930P020800002024-07-11 10:22AM EDT2,080.0049.0137.9039.200.00-1517.22%
RUTW240930P020900002024-07-12 1:06PM EDT2,090.0041.5041.0042.30-7.94-16.06%1517.06%
RUTW240930P021000002024-07-12 1:06PM EDT2,100.0044.7044.3045.60-11.22-20.06%432016.89%
RUTW240930P021100002024-07-12 3:22PM EDT2,110.0046.1247.7049.20-13.90-23.16%41716.76%
RUTW240930P021200002024-07-12 10:28AM EDT2,120.0048.2051.4052.70-69.30-58.98%3316.54%
RUTW240930P021300002024-06-25 10:15AM EDT2,130.00122.0055.3056.800.00-1116.41%
RUTW240930P021400002024-07-02 9:39AM EDT2,140.00119.7959.4060.900.00-1116.23%
RUTW240930P021500002024-07-12 3:51PM EDT2,150.0064.3563.8065.30-64.21-49.95%113616.06%
RUTW240930P022000002024-07-12 3:22PM EDT2,200.0086.4189.1090.90-17.59-16.91%25315.18%
RUTW240930P022500002024-06-21 11:36AM EDT2,250.00220.00119.90122.300.00-1214.07%
RUTW240930P023000002024-06-27 12:01PM EDT2,300.00258.73155.90158.300.00-5511.91%