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
Strike:2100.00
CallsforJuly 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240715C021000002024-07-12 12:58PM EDT2024-07-1552.2748.1051.70+17.10+48.62%155441.16%
RUTW240717C021000002024-07-11 10:55AM EDT2024-07-1734.9351.0054.300.00-81329.09%
RUTW240718C021000002024-07-12 12:42PM EDT2024-07-1852.8852.5056.00+16.84+46.73%119827.87%
RUT240719C021000002024-07-12 3:02PM EDT2024-07-1960.8254.0057.00+22.51+58.76%1221,24626.27%
RUTW240722C021000002024-07-12 3:43PM EDT2024-07-2260.4856.4059.40+20.21+50.19%2216123.21%
RUTW240726C021000002024-07-12 9:57AM EDT2024-07-2673.7863.3065.40+26.31+55.42%1243523.61%
RUTW240731C021000002024-07-12 9:44AM EDT2024-07-3171.7168.7070.80+19.60+37.61%121023.16%
RUTW240802C021000002024-07-12 10:27AM EDT2024-08-0287.8572.1074.20+30.11+52.15%122323.85%
RUTW240809C021000002024-07-11 3:49PM EDT2024-08-0965.9477.7079.800.00-21023.06%
RUT240816C021000002024-07-12 4:00PM EDT2024-08-1684.5883.4085.30+17.32+25.75%64781322.76%
RUTW240823C021000002024-07-12 3:45PM EDT2024-08-2392.9088.7090.70+21.75+30.57%6922.70%
RUTW240830C021000002024-07-12 3:54PM EDT2024-08-3096.1893.6095.80+14.50+17.75%1912722.69%
RUT240920C021000002024-07-12 2:11PM EDT2024-09-20111.21107.20109.10+18.47+19.92%145,77122.62%
RUTW240930C021000002024-07-12 12:17PM EDT2024-09-30115.00112.10114.30+23.16+25.22%224422.49%
RUTW241031C021000002024-07-08 9:45AM EDT2024-10-3166.70130.20133.100.00-64723.17%
RUTW241129C021000002024-06-26 11:00AM EDT2024-11-2977.81148.00151.200.00-41424.12%
RUT241220C021000002024-07-12 9:41AM EDT2024-12-20161.80158.10160.50+21.24+15.11%2066,50224.15%
RUTW241231C021000002024-07-11 2:49PM EDT2024-12-31144.54161.50165.600.00-311624.25%
RUT250321C021000002024-07-11 1:16PM EDT2025-03-21178.26195.20199.200.00-11,40324.85%
RUT250620C021000002024-07-12 11:16AM EDT2025-06-20236.50227.30233.20+79.94+51.06%2079925.47%
RUT251219C021000002024-07-12 9:31AM EDT2025-12-19288.00279.10295.80+82.20+39.94%2074426.82%
RUT261218C021000002024-06-18 2:24PM EDT2026-12-18300.70364.00388.000.00-30039127.70%
PutsforJuly 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240715P021000002024-07-12 3:43PM EDT2024-07-150.250.200.45-6.14-96.09%26713724.85%
RUTW240718P021000002024-07-12 3:58PM EDT2024-07-183.733.804.20-10.42-73.64%49622.04%
RUT240719P021000002024-07-12 4:13PM EDT2024-07-194.404.104.50-8.15-64.94%34938720.20%
RUTW240726P021000002024-07-12 3:08PM EDT2024-07-269.4510.6011.20-8.66-47.82%94119.01%
RUTW240731P021000002024-07-12 3:43PM EDT2024-07-3114.5415.1015.70-9.96-40.65%7611618.93%
RUTW240809P021000002024-07-12 11:26AM EDT2024-08-0920.9121.0021.90-8.83-29.69%274918.43%
RUT240816P021000002024-07-12 2:35PM EDT2024-08-1624.0225.5026.20-8.39-25.89%17730618.21%
RUTW240830P021000002024-07-12 3:35PM EDT2024-08-3031.1131.9033.10-8.64-21.74%27621917.71%
RUT240920P021000002024-07-12 3:48PM EDT2024-09-2039.6040.6041.60-8.92-18.38%7763,91317.18%
RUTW240930P021000002024-07-12 1:06PM EDT2024-09-3044.7044.3045.60-11.22-20.06%432017.11%
RUTW241031P021000002024-07-12 10:00AM EDT2024-10-3153.7054.0055.60-18.02-25.13%416416.72%
RUT241220P021000002024-07-08 1:16PM EDT2024-12-2069.4270.9072.30-41.21-37.25%17,37816.91%
RUTW241231P021000002024-07-09 11:28AM EDT2024-12-31120.7672.5074.700.00-414116.78%
RUT250321P021000002024-07-10 11:30AM EDT2025-03-21126.6789.0091.800.00-21,66916.32%
RUTW250331P021000002024-07-10 11:30AM EDT2025-03-31128.6490.6094.200.00-2216.35%
RUT250620P021000002024-07-12 10:14AM EDT2025-06-20103.00104.60108.50-15.10-12.79%161416.05%
RUT251219P021000002024-07-11 10:46AM EDT2025-12-19142.60132.00138.500.00-4065115.96%