Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,220.65+36.30 (+1.66%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforJuly 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240723C020300002024-07-09 11:35AM EDT2,030.0024.98189.50193.500.00--386.43%
RUTW240723C020350002024-07-19 12:06PM EDT2,035.00156.73184.50188.500.00-2284.42%
RUTW240723C020400002024-07-19 12:06PM EDT2,040.00151.72179.50183.500.00-2082.40%
RUTW240723C020450002024-07-10 11:50AM EDT2,045.0023.50174.50178.500.00--280.37%
RUTW240723C020500002024-07-11 10:14AM EDT2,050.0072.97169.50173.500.00--278.37%
RUTW240723C020600002024-07-09 11:35AM EDT2,060.0012.96159.50163.500.00--674.32%
RUTW240723C020650002024-07-16 2:11PM EDT2,065.00191.90154.50158.500.00-2272.31%
RUTW240723C020700002024-07-22 2:29PM EDT2,070.00137.65149.50153.50-33.52-19.58%104070.29%
RUTW240723C020750002024-07-17 9:33AM EDT2,075.00182.70144.50148.500.00-22968.26%
RUTW240723C020800002024-07-22 3:03PM EDT2,080.00133.63139.50143.50+16.78+14.36%2866.21%
RUTW240723C020850002024-07-10 10:29AM EDT2,085.008.16134.50138.500.00--264.18%
RUTW240723C020900002024-07-18 9:40AM EDT2,090.00160.04129.50133.500.00-2662.16%
RUTW240723C020950002024-07-09 10:38AM EDT2,095.005.72124.50128.500.00--060.11%
RUTW240723C021000002024-07-15 2:06PM EDT2,100.00121.53119.50123.60+29.30+31.77%1758.64%
RUTW240723C021050002024-07-15 2:21PM EDT2,105.0089.52114.60118.600.00-7757.13%
RUTW240723C021100002024-07-16 1:37PM EDT2,110.00139.50109.60113.600.00-2055.04%
RUTW240723C021150002024-07-18 3:19PM EDT2,115.0079.99104.60108.600.00-51452.95%
RUTW240723C021200002024-07-22 10:22AM EDT2,120.0062.6899.60103.60-1.08-1.69%104150.83%
RUTW240723C021250002024-07-22 10:22AM EDT2,125.0057.8394.6098.60-12.07-17.27%102062.60%
RUTW240723C021300002024-07-22 2:25PM EDT2,130.0094.4489.6093.70+35.63+60.58%3360.61%
RUTW240723C021350002024-07-18 3:19PM EDT2,135.0059.5584.6088.70-2.63-4.23%42358.06%
RUTW240723C021400002024-07-22 1:00PM EDT2,140.0063.0279.7083.70+13.07+26.17%54855.51%
RUTW240723C021450002024-07-22 2:28PM EDT2,145.0062.6774.7078.80+1.28+2.09%321553.39%
RUTW240723C021500002024-07-22 1:00PM EDT2,150.0053.2469.7073.80+19.35+57.10%31050.78%
RUTW240723C021600002024-07-22 11:59AM EDT2,160.0037.1559.8064.00+14.85+66.59%2246.32%
RUTW240723C021650002024-07-22 3:57PM EDT2,165.0057.2054.9059.10+30.90+117.49%6043.99%
RUTW240723C021700002024-07-22 1:32PM EDT2,170.0038.8549.9054.20-57.06-59.49%17541.60%
RUTW240723C021750002024-07-22 3:17PM EDT2,175.0044.6445.0049.40+11.98+36.68%364039.49%
RUTW240723C021800002024-07-22 2:34PM EDT2,180.0033.2440.2044.60+10.84+48.39%50537.27%
RUTW240723C021850002024-07-22 9:58AM EDT2,185.0015.6035.4039.90-6.70-30.04%39435.23%
RUTW240723C021900002024-07-22 2:34PM EDT2,190.0024.8231.5035.40+5.82+30.63%1051933.62%
RUTW240723C021950002024-07-22 4:12PM EDT2,195.0029.3126.2031.00+4.51+18.19%82432.03%
RUTW240723C022000002024-07-22 4:12PM EDT2,200.0025.1522.0026.80+12.35+96.48%1903230.64%
RUTW240723C022050002024-07-22 4:00PM EDT2,205.0020.7619.7021.50+8.00+62.70%343126.18%
RUTW240723C022100002024-07-22 4:14PM EDT2,210.0016.4016.4017.80+8.32+102.97%67218325.32%
RUTW240723C022150002024-07-22 3:16PM EDT2,215.0016.6413.4014.50+8.10+94.85%98228324.73%
RUTW240723C022200002024-07-22 4:12PM EDT2,220.0011.6211.0011.70+6.60+131.47%7052524.53%
RUTW240723C022250002024-07-22 4:13PM EDT2,225.009.308.809.40+2.76+42.20%162624.65%
RUTW240723C022300002024-07-22 3:58PM EDT2,230.007.547.007.60+3.87+105.45%1168925.15%
RUTW240723C022350002024-07-22 3:58PM EDT2,235.005.965.506.00+1.41+30.99%411825.40%
RUTW240723C022400002024-07-22 4:05PM EDT2,240.004.844.204.70+2.79+136.10%215025.70%
RUTW240723C022450002024-07-22 4:12PM EDT2,245.003.593.203.60+1.97+121.60%571825.87%
RUTW240723C022500002024-07-22 4:12PM EDT2,250.002.712.452.80+1.44+113.39%1563326.31%
RUTW240723C022550002024-07-22 4:02PM EDT2,255.002.261.802.15+0.58+34.52%614726.69%
RUTW240723C022600002024-07-22 4:06PM EDT2,260.001.591.351.70+0.44+38.26%5314527.34%
RUTW240723C022650002024-07-22 4:00PM EDT2,265.001.181.001.30+0.28+31.11%32018927.75%
RUTW240723C022700002024-07-22 3:56PM EDT2,270.001.060.751.05+0.53+100.00%848228.54%
RUTW240723C022750002024-07-22 4:00PM EDT2,275.000.720.550.80+0.16+28.57%2628828.96%
RUTW240723C022800002024-07-22 4:06PM EDT2,280.000.500.400.65+0.17+51.52%736229.74%
RUTW240723C022850002024-07-22 3:48PM EDT2,285.000.550.300.50+0.05+10.00%2155930.20%
RUTW240723C022900002024-07-22 4:04PM EDT2,290.000.300.200.40+0.05+20.00%2096630.88%
RUTW240723C022950002024-07-22 4:04PM EDT2,295.000.250.150.30-0.38-60.32%584831.20%
RUTW240723C023000002024-07-22 4:05PM EDT2,300.000.130.100.25-10.77-98.81%269632.03%
RUTW240723C023050002024-07-22 1:44PM EDT2,305.000.050.050.20-1.50-96.77%31032.67%
RUTW240723C023100002024-07-22 4:02PM EDT2,310.000.070.000.20-0.09-56.25%1401734.28%
RUTW240723C023150002024-07-22 4:02PM EDT2,315.000.050.000.15-0.90-94.74%275534.57%
RUTW240723C023200002024-07-19 1:45PM EDT2,320.000.200.000.150.00-2736.13%
RUTW240723C023250002024-07-19 1:45PM EDT2,325.000.140.000.150.00-21937.65%
RUTW240723C023300002024-07-18 1:47PM EDT2,330.000.950.000.100.00-6737.31%
RUTW240723C023350002024-07-18 1:22PM EDT2,335.000.900.000.100.00-125238.77%
RUTW240723C023400002024-07-18 12:22PM EDT2,340.001.050.000.100.00-71340.23%
RUTW240723C023450002024-07-22 4:05PM EDT2,345.000.030.000.10-3.51-99.15%181741.70%
RUTW240723C023500002024-07-19 11:06AM EDT2,350.000.200.000.050.00-15140.04%
RUTW240723C023550002024-07-18 10:37AM EDT2,355.002.100.000.100.00-1144.53%
RUTW240723C023600002024-07-18 10:31AM EDT2,360.002.380.000.100.00-101045.90%
RUTW240723C023700002024-07-18 10:47AM EDT2,370.001.020.000.100.00-3348.73%
RUTW240723C023750002024-07-16 9:55AM EDT2,375.001.430.000.100.00-1150.20%
RUTW240723C023850002024-07-18 9:50AM EDT2,385.001.050.000.100.00-3352.93%
RUTW240723C024000002024-07-19 11:33AM EDT2,400.000.050.000.100.00-18018853.13%
RUTW240723C024100002024-07-17 1:23PM EDT2,410.000.800.000.100.00--655.66%
RUTW240723C024150002024-07-17 12:15PM EDT2,415.000.900.000.100.00--657.03%
RUTW240723C024300002024-07-17 10:10AM EDT2,430.001.550.000.100.00--260.74%
RUTW240723C024350002024-07-17 12:14PM EDT2,435.000.750.000.100.00--161.91%
RUTW240723C024500002024-07-16 3:14PM EDT2,450.001.350.000.100.00--3865.63%
RUTW240723C024550002024-07-17 9:51AM EDT2,455.001.450.000.100.00--266.80%
RUTW240723C024650002024-07-16 3:43PM EDT2,465.001.000.000.100.00-2269.34%
RUTW240723C024900002024-07-17 9:55AM EDT2,490.001.320.000.100.00--275.39%
PutsforJuly 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240723P018750002024-07-18 11:05AM EDT1,875.000.050.000.100.00-55108.98%
RUTW240723P018800002024-07-10 12:45PM EDT1,880.000.970.000.100.00--4107.42%
RUTW240723P018850002024-07-18 11:19AM EDT1,885.000.080.000.100.00-50105.86%
RUTW240723P018900002024-07-11 9:43AM EDT1,890.000.750.000.100.00--12104.30%
RUTW240723P018950002024-07-18 11:40AM EDT1,895.000.050.000.100.00-55102.73%
RUTW240723P019000002024-07-19 11:12AM EDT1,900.000.070.000.100.00-442101.17%
RUTW240723P019050002024-07-11 1:11PM EDT1,905.000.630.000.100.00--399.61%
RUTW240723P019150002024-07-09 9:32AM EDT1,915.001.800.000.100.00--596.48%
RUTW240723P019200002024-07-19 3:51PM EDT1,920.000.050.000.100.00-1194.92%
RUTW240723P019250002024-07-19 11:12AM EDT1,925.000.140.000.100.00-43893.36%
RUTW240723P019300002024-07-12 4:13PM EDT1,930.000.300.000.100.00--1791.80%
RUTW240723P019350002024-07-09 3:07PM EDT1,935.003.030.000.100.00--590.23%
RUTW240723P019400002024-07-19 2:20PM EDT1,940.000.050.000.100.00-13488.67%
RUTW240723P019450002024-07-19 11:27AM EDT1,945.000.150.000.100.00-31387.11%
RUTW240723P019500002024-07-19 2:20PM EDT1,950.000.050.000.100.00-13685.55%
RUTW240723P019550002024-07-19 11:27AM EDT1,955.000.170.000.100.00-3483.98%
RUTW240723P019600002024-07-11 3:51PM EDT1,960.001.000.000.100.00--982.42%
RUTW240723P019650002024-07-11 9:39AM EDT1,965.001.440.000.100.00--380.86%
RUTW240723P019700002024-07-11 3:51PM EDT1,970.001.120.000.100.00--679.30%
RUTW240723P019750002024-07-19 11:12AM EDT1,975.000.200.000.100.00-43377.73%
RUTW240723P019800002024-07-19 11:12AM EDT1,980.000.170.000.100.00-44076.37%
RUTW240723P019850002024-07-11 11:56AM EDT1,985.001.370.000.100.00--374.80%
RUTW240723P019900002024-07-11 11:56AM EDT1,990.001.470.000.100.00--373.24%
RUTW240723P019950002024-07-09 4:14PM EDT1,995.0010.530.000.100.00--371.68%
RUTW240723P020000002024-07-16 12:30PM EDT2,000.000.050.000.10-0.23-82.14%51170.31%
RUTW240723P020050002024-07-12 11:37AM EDT2,005.000.880.000.100.00--368.75%
RUTW240723P020100002024-07-15 10:11AM EDT2,010.000.590.000.100.00-3867.19%
RUTW240723P020150002024-07-12 12:14PM EDT2,015.001.110.000.100.00--665.63%
RUTW240723P020200002024-07-12 2:21PM EDT2,020.000.890.000.100.00--264.06%
RUTW240723P020250002024-07-10 9:33AM EDT2,025.0016.200.000.100.00--062.50%
RUTW240723P020300002024-07-18 2:58PM EDT2,030.000.340.000.100.00-2560.94%
RUTW240723P020350002024-07-18 2:58PM EDT2,035.000.440.000.100.00-2759.57%
RUTW240723P020400002024-07-16 10:59AM EDT2,040.000.380.000.100.00-1058.01%
RUTW240723P020450002024-07-17 11:30AM EDT2,045.000.250.000.100.00-131256.45%
RUTW240723P020500002024-07-17 12:42PM EDT2,050.000.450.000.100.00-101954.88%
RUTW240723P020550002024-07-15 3:52PM EDT2,055.000.850.000.100.00-9953.52%
RUTW240723P020600002024-07-16 9:59AM EDT2,060.000.130.000.10-0.43-76.79%20651.95%
RUTW240723P020650002024-07-22 10:15AM EDT2,065.000.100.000.10-0.55-84.62%1650.39%
RUTW240723P020700002024-07-19 11:28AM EDT2,070.000.800.000.100.00-14952.54%
RUTW240723P020750002024-07-19 11:08AM EDT2,075.000.800.000.100.00-1350.98%
RUTW240723P020800002024-07-19 11:08AM EDT2,080.000.900.000.100.00-11849.32%
RUTW240723P020850002024-07-19 11:36AM EDT2,085.001.000.000.100.00-4847.75%
RUTW240723P020900002024-07-19 1:23PM EDT2,090.000.670.000.100.00-122646.09%
RUTW240723P020950002024-07-22 10:25AM EDT2,095.000.150.000.10-0.30-66.67%16444.43%
RUTW240723P021000002024-07-22 10:26AM EDT2,100.000.030.000.05-0.82-96.47%345339.75%
RUTW240723P021050002024-07-22 10:26AM EDT2,105.000.250.000.10-0.40-61.54%1841.21%
RUTW240723P021100002024-07-22 3:00PM EDT2,110.000.120.000.10-0.53-81.54%202639.65%
RUTW240723P021150002024-07-22 12:29PM EDT2,115.000.190.000.10-0.81-81.00%672037.99%
RUTW240723P021200002024-07-22 12:19PM EDT2,120.000.210.000.10-1.04-83.20%202136.33%
RUTW240723P021250002024-07-22 4:06PM EDT2,125.000.050.000.10-1.00-95.24%7461134.67%
RUTW240723P021300002024-07-22 4:03PM EDT2,130.000.030.000.10-2.66-98.88%1062833.11%
RUTW240723P021350002024-07-22 3:45PM EDT2,135.000.050.000.05-2.20-97.78%362129.00%
RUTW240723P021400002024-07-22 4:00PM EDT2,140.000.080.000.15-2.72-97.14%531031.35%
RUTW240723P021450002024-07-22 3:20PM EDT2,145.000.230.000.15-3.47-93.78%391029.64%
RUTW240723P021500002024-07-22 4:13PM EDT2,150.000.080.000.20-3.92-98.00%7531329.05%
RUTW240723P021550002024-07-22 3:51PM EDT2,155.000.140.050.20-4.97-97.26%141627.25%
RUTW240723P021600002024-07-22 3:45PM EDT2,160.000.240.050.25-6.66-96.52%1341926.32%
RUTW240723P021650002024-07-22 4:03PM EDT2,165.000.160.150.35-8.16-98.08%874525.86%
RUTW240723P021700002024-07-22 4:07PM EDT2,170.000.250.200.40-9.65-97.47%494024.46%
RUTW240723P021750002024-07-22 4:07PM EDT2,175.000.400.350.55-10.72-96.40%996723.88%
RUTW240723P021800002024-07-22 4:01PM EDT2,180.000.670.650.75-12.32-94.84%3414323.23%
RUTW240723P021850002024-07-22 4:00PM EDT2,185.001.010.801.10-16.96-94.38%156823.01%
RUTW240723P021900002024-07-22 4:13PM EDT2,190.001.281.201.50-18.32-93.47%2311522.43%
RUTW240723P021950002024-07-22 4:13PM EDT2,195.001.881.752.05-22.18-92.19%4081321.88%
RUTW240723P022000002024-07-22 4:07PM EDT2,200.002.662.502.95-19.64-88.07%928921.85%
RUTW240723P022050002024-07-22 4:07PM EDT2,205.003.643.504.00-23.39-86.53%524121.48%
RUTW240723P022100002024-07-22 3:52PM EDT2,210.004.404.905.50-29.01-86.83%37410221.47%
RUTW240723P022150002024-07-22 3:58PM EDT2,215.007.246.807.40-29.76-80.43%8081521.53%
RUTW240723P022200002024-07-22 4:00PM EDT2,220.009.579.209.80-38.03-79.89%1205021.83%
RUTW240723P022250002024-07-22 4:00PM EDT2,225.0012.2911.9012.90-21.66-63.80%36522.80%
RUTW240723P022300002024-07-22 4:00PM EDT2,230.0015.4014.9016.20-22.06-58.89%87315123.44%
RUTW240723P022350002024-07-22 2:28PM EDT2,235.0029.9518.3019.60-22.14-42.50%21323.57%
RUTW240723P022400002024-07-22 3:30PM EDT2,240.0022.7421.9023.70-29.26-56.27%153324.77%
RUTW240723P022450002024-07-22 3:02PM EDT2,245.0034.6925.7027.50-21.71-38.49%3624.51%
RUTW240723P022500002024-07-22 3:51PM EDT2,250.0030.0028.6033.60-7.12-19.18%53330.88%
RUTW240723P022550002024-07-22 3:25PM EDT2,255.0034.0133.0037.90-30.73-47.47%1231.67%
RUTW240723P022600002024-07-22 3:45PM EDT2,260.0036.9437.6042.40-38.14-50.80%5032.74%
RUTW240723P022650002024-07-18 1:09PM EDT2,265.0048.2942.3047.100.00-3334.28%
RUTW240723P022700002024-07-17 1:54PM EDT2,270.0044.4847.1051.800.00--235.61%
RUTW240723P022800002024-07-17 1:54PM EDT2,280.0051.4856.9061.400.00--238.62%
RUTW240723P022900002024-07-16 1:25PM EDT2,290.0056.1166.8071.200.00--142.15%
RUTW240723P023000002024-07-16 1:25PM EDT2,300.0063.7776.7081.000.00--145.36%