Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,184.35-13.94 (-0.63%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW241231C010000002024-07-15 2:17PM EDT1,000.001,201.001,195.101,200.800.00-2270.04%
RUTW241231C018000002024-07-08 1:11PM EDT1,800.00297.07432.90438.300.00-2235.16%
RUTW241231C018600002024-07-11 1:46PM EDT1,860.00322.65380.10385.300.00-1133.06%
RUTW241231C018800002024-07-16 10:02AM EDT1,880.00409.37362.80368.100.00-1132.41%
RUTW241231C019000002024-07-18 11:48AM EDT1,900.00384.60345.90351.000.00-1531.76%
RUTW241231C019300002024-07-11 10:51AM EDT1,930.00264.25320.80326.000.00-8430.86%
RUTW241231C019400002024-07-03 10:23AM EDT1,940.00197.36312.60317.700.00--330.54%
RUTW241231C019500002024-07-12 10:53AM EDT1,950.00278.25305.40309.600.00-2330.26%
RUTW241231C019700002024-07-12 10:33AM EDT1,970.00269.61290.00293.500.00--129.70%
RUTW241231C019900002024-04-02 12:27PM EDT1,990.00218.53172.00176.400.00--390.00%
RUTW241231C020000002024-07-11 10:00AM EDT2,000.00194.97266.60269.900.00-15928.87%
RUTW241231C020100002024-04-11 11:27AM EDT2,010.00182.80181.60186.300.00--411.61%
RUTW241231C020400002024-07-12 2:48PM EDT2,040.00206.57236.70239.900.00-10627.89%
RUTW241231C020500002024-07-12 2:42PM EDT2,050.00234.86229.50232.60+34.86+17.43%121527.65%
RUTW241231C020600002024-05-31 10:19AM EDT2,060.00146.20123.50127.200.00-116.01%
RUTW241231C020800002024-07-16 10:02AM EDT2,080.00244.67208.50211.500.00-1226.99%
RUTW241231C020900002024-07-03 10:23AM EDT2,090.00105.27201.70204.700.00-21826.79%
RUTW241231C021000002024-07-16 3:21PM EDT2,100.00250.80195.10198.000.00-311326.58%
RUTW241231C021100002024-05-15 3:54PM EDT2,110.00154.0082.7084.900.00-146.29%
RUTW241231C021200002024-02-08 11:33AM EDT2,120.00107.00166.30173.100.00--224.09%
RUTW241231C021300002024-07-08 10:13AM EDT2,130.0085.30175.90178.700.00-41426.02%
RUTW241231C021400002024-07-05 12:27PM EDT2,140.0069.49169.70172.500.00-525625.84%
RUTW241231C021500002024-07-16 12:20PM EDT2,150.00168.36163.70166.50-31.71-15.85%12225.68%
RUTW241231C021700002024-07-11 10:14AM EDT2,170.00101.81152.10154.800.00-41625.36%
RUTW241231C021800002024-07-18 10:55AM EDT2,180.00184.55146.50149.200.00-2225.22%
RUTW241231C021900002024-02-12 10:41AM EDT2,190.00107.90120.20123.500.00--221.61%
RUTW241231C022000002024-07-18 3:23PM EDT2,200.00138.00135.70138.400.00-744724.94%
RUTW241231C022100002024-05-14 12:25PM EDT2,210.0094.8058.7060.600.00-1312.37%
RUTW241231C022200002024-07-18 9:30AM EDT2,220.00153.80125.40128.100.00-136724.68%
RUTW241231C022300002024-07-16 9:36AM EDT2,230.00134.60120.50123.200.00-13124.57%
RUTW241231C022400002024-07-05 12:27PM EDT2,240.0038.85115.80118.400.00-10410424.45%
RUTW241231C022500002024-07-19 1:42PM EDT2,250.00114.98111.10113.70-6.89-5.65%137024.33%
RUTW241231C022600002024-07-11 10:00AM EDT2,260.0058.99106.60109.200.00-32324.23%
RUTW241231C022700002024-05-28 9:30AM EDT2,270.0062.9334.5036.900.00-1112.04%
RUTW241231C023000002024-07-16 12:55PM EDT2,300.00115.6890.0092.600.00-1216323.88%
RUTW241231C023200002024-07-10 3:44PM EDT2,320.0027.4982.5085.100.00-32523.74%
RUTW241231C023300002024-07-16 3:18PM EDT2,330.00115.6278.9081.500.00-516723.66%
RUTW241231C023400002024-07-16 3:18PM EDT2,340.00111.0975.5078.200.00-513223.62%
RUTW241231C023500002024-07-16 1:53PM EDT2,350.0099.5472.2074.900.00-1321323.56%
RUTW241231C023600002024-07-10 3:44PM EDT2,360.0021.2769.0071.700.00-3623.51%
RUTW241231C023700002024-07-11 11:43AM EDT2,370.0038.0565.9068.600.00-1323.45%
RUTW241231C023800002024-07-17 9:30AM EDT2,380.0088.0063.0065.600.00-1123.40%
RUTW241231C023900002024-05-28 3:36PM EDT2,390.0028.3418.5020.500.00-1114.30%
RUTW241231C024000002024-07-19 12:48PM EDT2,400.0059.9257.4060.10-0.38-0.63%1022023.33%
RUTW241231C024200002024-07-16 9:55AM EDT2,420.0064.0052.3054.900.00-5423.24%
RUTW241231C024400002024-07-16 2:17PM EDT2,440.0068.7047.6050.100.00-10523.17%
RUTW241231C024500002024-07-19 1:42PM EDT2,450.0048.2845.4047.90-2.17-4.30%21223.15%
RUTW241231C024600002024-07-17 12:03PM EDT2,460.0062.4343.3045.800.00-332623.14%
RUTW241231C025000002024-07-19 10:27AM EDT2,500.0038.4035.7038.10-6.60-14.67%27623.07%
RUTW241231C025500002024-07-18 3:50PM EDT2,550.0031.4628.0030.000.00-42322.99%
RUTW241231C026000002024-07-19 1:42PM EDT2,600.0024.3722.1024.00+0.50+2.09%115623.08%
RUTW241231C026500002024-07-11 11:22AM EDT2,650.008.1117.4019.200.00-61623.20%
RUTW241231C027000002024-07-15 3:29PM EDT2,700.0012.7013.8015.500.00-3923.39%
RUTW241231C027500002024-07-18 11:12AM EDT2,750.0015.9311.1012.600.00-55223.63%
RUTW241231C028000002024-07-19 2:52PM EDT2,800.0010.208.9010.40-0.75-6.85%374023.93%
RUTW241231C028500002024-07-18 1:45PM EDT2,850.008.647.308.800.00-547524.35%
RUTW241231C029000002024-07-18 3:29PM EDT2,900.006.736.007.200.00-209724.58%
RUTW241231C029500002024-04-04 11:34AM EDT2,950.006.152.803.600.00-1122.80%
RUTW241231C030000002024-07-18 11:12AM EDT3,000.006.134.105.200.00-52825.33%
RUTW241231C030500002024-07-11 11:07AM EDT3,050.001.803.404.500.00--125.75%
RUTW241231C031000002024-07-18 1:45PM EDT3,100.003.672.903.900.00-613626.16%
PutsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW241231P010000002024-07-12 12:41PM EDT1,000.001.050.901.750.00-1850.44%
RUTW241231P010500002024-06-26 10:53AM EDT1,050.001.951.152.000.00-2348.36%
RUTW241231P011000002024-06-26 10:44AM EDT1,100.002.471.402.250.00-1046.27%
RUTW241231P011500002024-04-15 11:37AM EDT1,150.006.501.953.200.00-71645.79%
RUTW241231P012000002024-07-10 1:55PM EDT1,200.002.452.103.000.00-11442.63%
RUTW241231P012500002024-05-06 10:31AM EDT1,250.004.603.304.000.00-1341.83%
RUTW241231P013000002024-04-26 11:14AM EDT1,300.007.774.205.000.00-1140.68%
RUTW241231P013500002024-06-14 10:31AM EDT1,350.005.703.104.200.00-102736.98%
RUTW241231P014000002024-07-17 1:44PM EDT1,400.004.604.305.40+0.83+22.02%1236.04%
RUTW241231P014500002024-07-16 10:59AM EDT1,450.004.065.106.200.00-1234.43%
RUTW241231P015000002024-06-21 12:24PM EDT1,500.008.806.107.200.00-212232.91%
RUTW241231P015500002024-07-12 2:39PM EDT1,550.006.407.208.400.00-11,56031.44%
RUTW241231P016000002024-07-17 1:44PM EDT1,600.009.018.709.80+2.08+30.01%243429.98%
RUTW241231P016300002024-06-18 11:15AM EDT1,630.0014.908.709.900.00-21128.58%
RUTW241231P016400002024-05-06 3:37PM EDT1,640.0018.8013.6014.900.00-1130.93%
RUTW241231P016500002024-07-12 2:39PM EDT1,650.008.9510.5011.800.00-24428.75%
RUTW241231P016600002024-05-28 3:42PM EDT1,660.0016.5113.7015.300.00-2330.10%
RUTW241231P016700002024-07-10 3:44PM EDT1,670.0012.8911.3012.600.00-61028.20%
RUTW241231P017000002024-06-21 3:49PM EDT1,700.0020.0012.7014.100.00-1427.47%
RUTW241231P017100002024-05-28 3:42PM EDT1,710.0020.3517.2018.900.00-4429.14%
RUTW241231P017200002024-07-10 3:44PM EDT1,720.0016.4213.7015.200.00-122026.98%
RUTW241231P017500002024-07-12 2:56PM EDT1,750.0013.2015.5017.000.00-13626.26%
RUTW241231P017600002024-04-26 11:14AM EDT1,760.0043.3223.6025.300.00-1128.93%
RUTW241231P017800002024-01-29 1:10PM EDT1,780.0061.5048.2052.000.00-1135.93%
RUTW241231P017900002024-04-23 3:07PM EDT1,790.0048.490.000.000.00--06.25%
RUTW241231P018000002024-07-18 10:55AM EDT1,800.0019.4219.1020.30+4.77+32.56%19524.97%
RUTW241231P018100002024-07-12 2:56PM EDT1,810.0020.1019.9021.60+2.90+16.86%306124.92%
RUTW241231P018200002024-07-10 10:37AM EDT1,820.0020.9120.8022.00-7.73-26.99%301,09824.53%
RUTW241231P018500002024-07-11 11:46AM EDT1,850.0024.0023.6025.400.00-36424.05%
RUTW241231P018700002024-05-14 12:34PM EDT1,870.0043.0740.5042.100.00-3527.69%
RUTW241231P018800002024-05-14 12:37PM EDT1,880.0044.8942.6044.200.00-2227.63%
RUTW241231P018900002024-07-16 2:44PM EDT1,890.0020.0028.2030.100.00-2423.25%
RUTW241231P019000002024-07-18 10:55AM EDT1,900.0022.2029.4030.800.00-249622.89%
RUTW241231P019100002024-07-12 2:56PM EDT1,910.0027.7730.8032.700.00-1122.84%
RUTW241231P019200002024-07-12 2:39PM EDT1,920.0029.2932.2034.100.00-1122.64%
RUTW241231P019300002024-07-05 12:43PM EDT1,930.0054.3333.7035.200.00-10410622.35%
RUTW241231P019400002024-07-10 3:44PM EDT1,940.0050.3035.2037.200.00-122122.27%
RUTW241231P019500002024-07-15 11:21AM EDT1,950.0030.7036.8038.800.00-73322.07%
RUTW241231P019600002024-07-08 10:00AM EDT1,960.0054.5338.5040.600.00-4621.91%
RUTW241231P019700002024-07-15 9:55AM EDT1,970.0035.0240.3042.400.00-6621.72%
RUTW241231P019800002024-07-15 3:57PM EDT1,980.0036.0042.2044.200.00-1621.53%
RUTW241231P019900002024-07-15 1:52PM EDT1,990.0038.4844.1046.200.00-1321.35%
RUTW241231P020000002024-07-19 12:51PM EDT2,000.0046.3046.1047.70+12.68+37.72%25621.06%
RUTW241231P020100002024-07-05 3:51PM EDT2,010.0078.2548.2050.400.00-101021.00%
RUTW241231P020200002024-07-15 10:12AM EDT2,020.0044.1050.2052.600.00-1120.82%
RUTW241231P020300002024-07-15 2:31PM EDT2,030.0045.1952.5054.900.00-15020.64%
RUTW241231P020400002024-07-19 11:27AM EDT2,040.0056.0054.9056.80+2.00+3.70%140820.36%
RUTW241231P020500002024-07-17 12:13PM EDT2,050.0042.7257.4059.900.00-28020.30%
RUTW241231P020600002024-07-16 3:36PM EDT2,060.0042.2360.0062.600.00-1520.14%
RUTW241231P020700002024-07-12 2:57PM EDT2,070.0061.6462.8065.300.00-21819.97%
RUTW241231P020800002024-05-07 3:55PM EDT2,080.00112.26104.60106.900.00-2226.96%
RUTW241231P020900002024-05-21 10:57AM EDT2,090.0093.43123.90127.200.00-1929.85%
RUTW241231P021000002024-07-18 12:28PM EDT2,100.0061.7071.6073.900.00-114219.40%
RUTW241231P021100002024-07-12 2:57PM EDT2,110.0074.7874.8077.500.00-2519.31%
RUTW241231P021200002024-07-16 3:36PM EDT2,120.0055.9578.1080.900.00--119.15%
RUTW241231P021300002024-04-23 11:31AM EDT2,130.00171.300.000.000.00-2000.78%
RUTW241231P021400002024-05-20 2:41PM EDT2,140.00112.90144.50147.200.00--329.19%
RUTW241231P021500002024-07-17 10:36AM EDT2,150.0067.2088.9091.800.00-11118.67%
RUTW241231P021600002024-07-12 2:58PM EDT2,160.0094.2992.7095.500.00-2518.48%
RUTW241231P021800002024-07-19 1:21PM EDT2,180.00103.50100.90103.70-13.50-11.54%7518.16%
RUTW241231P022000002024-07-19 2:20PM EDT2,200.00109.39109.50112.30+5.59+5.39%81217.81%
RUTW241231P022200002024-07-18 2:35PM EDT2,220.00109.90118.80121.600.00-8317.48%
RUTW241231P022300002024-07-16 12:04PM EDT2,230.0098.30123.10126.400.00--117.29%
RUTW241231P022400002024-07-18 10:06AM EDT2,240.0094.80128.10131.400.00-4417.12%
RUTW241231P022500002024-07-17 1:37PM EDT2,250.00105.60133.20136.500.00-8616.93%
RUTW241231P023000002024-05-23 2:00PM EDT2,300.00238.24255.20259.000.00--132.73%
RUTW241231P023500002024-07-15 10:07AM EDT2,350.00187.76191.80195.300.00-2814.71%
RUTW241231P023600002024-06-14 2:12PM EDT2,360.00324.23211.50215.300.00--217.30%
RUTW241231P024000002024-07-15 10:07AM EDT2,400.00222.42225.80229.400.00-2212.89%
RUTW241231P025000002024-07-16 2:57PM EDT2,500.00245.61301.70305.300.00-7110.00%
RUTW241231P026000002024-01-30 1:10PM EDT2,600.00529.30478.40485.300.00--034.11%
RUTW241231P027500002024-07-16 9:40AM EDT2,750.00485.35520.30525.800.00--20.00%
RUTW241231P030000002024-07-16 2:57PM EDT3,000.00684.51757.00762.700.00-7100.00%