Canada markets open in 6 hours 32 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,038.91-18.19 (-0.88%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforOctober 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW241031C018400002024-05-31 10:12AM EDT1,840.00278.600.000.000.00-100.00%
RUTW241031C018500002024-05-31 9:50AM EDT1,850.00275.200.000.000.00-100.00%
RUTW241031C018800002024-05-31 9:56AM EDT1,880.00248.300.000.000.00-100.00%
RUTW241031C019900002024-06-04 11:00AM EDT1,990.00141.650.000.000.00-200.00%
RUTW241031C020000002024-06-10 1:21PM EDT2,000.00125.860.000.000.00-200.00%
RUTW241031C020200002024-05-24 3:38PM EDT2,020.00144.390.000.000.00-1200.00%
RUTW241031C020300002024-05-28 10:09AM EDT2,030.00140.950.000.000.00-200.00%
RUTW241031C020400002024-05-24 2:28PM EDT2,040.00130.730.000.000.00-2500.03%
RUTW241031C020500002024-06-03 9:56AM EDT2,050.00126.890.000.000.00-100.20%
RUTW241031C020700002024-06-03 9:56AM EDT2,070.00114.790.000.000.00-100.39%
RUTW241031C021000002024-06-05 12:10PM EDT2,100.0089.820.000.000.00-2000.78%
RUTW241031C021300002024-06-07 3:21PM EDT2,130.0059.290.000.000.00-21901.56%
RUTW241031C021400002024-05-29 1:40PM EDT2,140.0065.190.000.000.00-2001.56%
RUTW241031C021500002024-06-06 9:55AM EDT2,150.0068.620.000.000.00-901.56%
RUTW241031C021600002024-06-04 10:12AM EDT2,160.0057.220.000.000.00-18301.56%
RUTW241031C021700002024-05-28 12:56PM EDT2,170.0068.180.000.000.00-5101.56%
RUTW241031C022000002024-06-11 1:22PM EDT2,200.0035.350.000.000.00-103.13%
RUTW241031C022200002024-06-07 11:11AM EDT2,220.0034.390.000.000.00-36603.13%
RUTW241031C022300002024-06-11 9:31AM EDT2,230.0026.680.000.000.00-103.13%
RUTW241031C022400002024-05-21 1:55PM EDT2,240.0056.230.000.000.00--03.13%
RUTW241031C022500002024-06-11 9:50AM EDT2,250.0022.410.000.000.00-1103.13%
RUTW241031C022600002024-06-07 3:21PM EDT2,260.0024.080.000.000.00-10803.13%
RUTW241031C022700002024-05-28 12:56PM EDT2,270.0035.340.000.000.00-10203.13%
RUTW241031C022800002024-06-10 9:41AM EDT2,280.0018.200.000.000.00-103.13%
RUTW241031C022900002024-05-23 2:41PM EDT2,290.0025.700.000.000.00--03.13%
RUTW241031C023000002024-05-23 2:56PM EDT2,300.0023.420.000.000.00--03.13%
RUTW241031C023100002024-06-07 11:11AM EDT2,310.0017.850.000.000.00-18303.13%
RUTW241031C023300002024-05-29 1:40PM EDT2,330.0016.980.000.000.00--03.13%
RUTW241031C023500002024-06-04 10:57AM EDT2,350.0013.670.000.000.00-203.13%
RUTW241031C023600002024-06-04 10:12AM EDT2,360.0013.190.000.000.00-18303.13%
RUTW241031C023700002024-05-28 12:56PM EDT2,370.0017.150.000.000.00-5106.25%
RUTW241031C024500002024-06-13 10:32AM EDT2,450.006.500.000.000.00-2006.25%
RUTW241031C025000002024-06-13 11:21AM EDT2,500.004.390.000.000.00-306.25%
RUTW241031C025500002024-05-30 12:46PM EDT2,550.004.300.000.000.00-106.25%
RUTW241031C026500002024-05-16 3:03PM EDT2,650.005.400.000.000.00--06.25%
RUTW241031C027500002024-05-03 3:27PM EDT2,750.002.051.151.950.00-202022.64%
RUTW241031C028000002024-05-16 3:03PM EDT2,800.002.800.000.000.00--012.50%
RUTW241031C029000002024-05-16 4:12PM EDT2,900.002.050.000.000.00--012.50%
RUTW241031C029500002024-06-12 11:52AM EDT2,950.001.200.000.000.00-1012.50%
PutsforOctober 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW241031P010000002024-05-03 3:27PM EDT1,000.001.930.351.050.00-111147.45%
RUTW241031P011500002024-06-10 3:17PM EDT1,150.001.170.000.000.00--012.50%
RUTW241031P012000002024-06-10 3:17PM EDT1,200.001.490.000.000.00-4012.50%
RUTW241031P012500002024-06-10 3:04PM EDT1,250.001.760.000.000.00-4012.50%
RUTW241031P013000002024-06-10 3:04PM EDT1,300.002.260.000.000.00-2012.50%
RUTW241031P013500002024-05-01 3:45PM EDT1,350.005.302.603.400.00--1034.17%
RUTW241031P014000002024-05-30 10:02AM EDT1,400.004.000.000.000.00-10012.50%
RUTW241031P015000002024-06-13 10:09AM EDT1,500.004.480.000.000.00-606.25%
RUTW241031P015500002024-06-03 2:31PM EDT1,550.006.000.000.000.00-12106.25%
RUTW241031P016000002024-06-13 3:11PM EDT1,600.006.690.000.000.00-4306.25%
RUTW241031P016500002024-06-13 3:11PM EDT1,650.008.370.000.000.00-3106.25%
RUTW241031P016900002024-05-15 9:42AM EDT1,690.0010.400.000.000.00--06.25%
RUTW241031P017000002024-06-13 11:15AM EDT1,700.0011.320.000.000.00-206.25%
RUTW241031P017100002024-06-12 9:58AM EDT1,710.009.690.000.000.00-306.25%
RUTW241031P017500002024-06-13 10:09AM EDT1,750.0013.330.000.000.00-606.25%
RUTW241031P017600002024-06-12 9:58AM EDT1,760.0012.430.000.000.00-303.13%
RUTW241031P018000002024-06-10 10:15AM EDT1,800.0021.690.000.000.00-15003.13%
RUTW241031P018400002024-05-29 1:42PM EDT1,840.0028.310.000.000.00--03.13%
RUTW241031P018500002024-06-13 9:51AM EDT1,850.0023.250.000.000.00-103.13%
RUTW241031P018600002024-05-31 1:00PM EDT1,860.0029.440.000.000.00-18303.13%
RUTW241031P018700002024-06-13 11:15AM EDT1,870.0029.600.000.000.00-103.13%
RUTW241031P018900002024-05-21 11:03AM EDT1,890.0026.800.000.000.00--03.13%
RUTW241031P019000002024-06-13 9:51AM EDT1,900.0031.330.000.000.00-101.56%
RUTW241031P019100002024-05-15 1:01PM EDT1,910.0030.110.000.000.00--01.56%
RUTW241031P019200002024-06-13 11:15AM EDT1,920.0040.190.000.000.00-101.56%
RUTW241031P019500002024-06-12 9:37AM EDT1,950.0036.370.000.000.00-36601.56%
RUTW241031P019700002024-05-31 1:00PM EDT1,970.0052.400.000.000.00-36601.56%
RUTW241031P019800002024-05-28 12:59PM EDT1,980.0047.500.000.000.00-10200.78%
RUTW241031P020000002024-06-12 9:48AM EDT2,000.0046.500.000.000.00-100.78%
RUTW241031P020100002024-06-10 10:15AM EDT2,010.0071.690.000.000.00--00.39%
RUTW241031P020500002024-06-12 9:37AM EDT2,050.0064.500.000.000.00-18300.00%
RUTW241031P020600002024-05-23 1:36PM EDT2,060.0080.000.000.000.00--00.00%
RUTW241031P020800002024-06-12 3:23PM EDT2,080.0080.000.000.000.00-200.00%
RUTW241031P020900002024-05-28 12:59PM EDT2,090.0084.360.000.000.00-5100.00%
RUTW241031P021000002024-06-05 12:10PM EDT2,100.0095.960.000.000.00-2000.00%
RUTW241031P021600002024-05-01 3:22PM EDT2,160.00172.38116.60119.500.00--30.00%
RUTW241031P021800002024-05-24 11:12AM EDT2,180.00131.010.000.000.00-200.00%
RUTW241031P021900002024-05-24 1:46PM EDT2,190.00139.490.000.000.00-200.00%
RUTW241031P022000002024-06-11 1:22PM EDT2,200.00179.300.000.000.00-100.00%
RUTW241031P022400002024-05-24 11:43AM EDT2,240.00171.880.000.000.00-100.00%
RUTW241031P022500002024-05-24 11:43AM EDT2,250.00178.930.000.000.00-100.00%