Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,006.16-32.75 (-1.61%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2010.00
CallsforJune 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240617C020100002024-06-14 4:06PM EDT2024-06-177.936.907.50-17.07-68.28%402012.80%
RUT240621C020100002024-06-14 2:42PM EDT2024-06-2115.2016.0016.60-18.17-54.45%76291516.64%
RUTW240624C020100002024-06-14 3:49PM EDT2024-06-2418.6019.3019.90-20.31-52.20%251216.41%
RUTW240628C020100002024-06-14 3:05PM EDT2024-06-2827.2026.6027.30-6.44-19.14%517318.60%
RUTW240712C020100002024-06-11 12:12PM EDT2024-07-1251.5041.2042.100.00-181119.83%
RUT240719C020100002024-06-14 4:02PM EDT2024-07-1947.2046.0046.80-19.62-29.36%474219.63%
RUTW240726C020100002024-06-10 3:05PM EDT2024-07-2671.0751.2052.200.00--319.91%
RUTW240731C020100002024-04-17 12:43PM EDT2024-07-3171.60130.10132.200.00-1646.70%
RUT240816C020100002024-06-14 2:57PM EDT2024-08-1664.6065.0065.90-19.43-23.12%420320.37%
RUT240920C020100002024-06-14 12:50PM EDT2024-09-2084.3084.2085.40-59.90-41.54%11121.04%
RUTW240930C020100002024-06-12 10:24AM EDT2024-09-30145.6988.3089.800.00-1121.05%
RUTW241231C020100002024-04-11 11:27AM EDT2024-12-31182.80181.60186.300.00--431.80%
RUT250321C020100002024-04-23 12:26PM EDT2025-03-21190.230.000.000.00--10.05%
PutsforJune 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240617P020100002024-06-14 4:02PM EDT2024-06-1711.6012.5013.50+7.97+219.56%7873915.80%
RUTW240618P020100002024-06-14 1:26PM EDT2024-06-1816.0115.7016.70+10.81+207.88%111817.53%
RUTW240620P020100002024-06-14 3:10PM EDT2024-06-2019.9319.2020.00+16.18+431.47%71117.54%
RUT240621P020100002024-06-14 3:20PM EDT2024-06-2120.7020.1020.80+13.50+187.50%7631,27216.96%
RUTW240624P020100002024-06-14 3:24PM EDT2024-06-2423.4123.1024.10+18.18+347.61%13616.69%
RUTW240625P020100002024-06-12 9:49AM EDT2024-06-255.4524.6025.600.00--116.99%
RUTW240626P020100002024-06-07 2:00PM EDT2024-06-2624.0026.1026.900.00-6617.17%
RUTW240628P020100002024-06-14 4:11PM EDT2024-06-2829.5429.7030.40+13.98+89.85%31450318.13%
RUTW240703P020100002024-06-14 11:30AM EDT2024-07-0332.0031.9034.00+9.80+44.14%21117.54%
RUTW240705P020100002024-06-14 3:44PM EDT2024-07-0535.2134.5035.30+20.81+144.51%71717.36%
RUTW240712P020100002024-06-14 3:56PM EDT2024-07-1240.5940.7041.50+14.59+56.12%15917.83%
RUT240719P020100002024-06-14 3:22PM EDT2024-07-1943.8443.5044.30+14.19+47.86%3380417.08%
RUTW240726P020100002024-06-14 3:56PM EDT2024-07-2646.7246.8047.60+25.58+121.00%2316.81%
RUTW240731P020100002024-06-14 3:04PM EDT2024-07-3149.2949.3050.30+11.53+30.53%1817816.83%
RUT240816P020100002024-06-14 3:58PM EDT2024-08-1655.6055.9056.70+14.83+36.37%11655316.46%
RUTW240830P020100002024-06-14 3:51PM EDT2024-08-3060.8460.2061.60+15.94+35.50%111216.22%
RUT240920P020100002024-06-12 11:26AM EDT2024-09-2039.7967.5068.400.00-54216.02%
RUTW240930P020100002024-06-04 12:39PM EDT2024-09-3060.2070.6071.800.00-83016.04%
RUTW241031P020100002024-06-10 10:15AM EDT2024-10-3171.6977.4079.400.00--115.68%