Canada markets open in 4 hours 27 minutes

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
Strike:2150.00
CallsforJuly 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240722C021500002024-07-19 11:00AM EDT2024-07-2243.000.000.000.00-100.00%
RUTW240723C021500002024-07-12 11:07AM EDT2024-07-2333.890.000.000.00--00.00%
RUTW240724C021500002024-07-18 12:43PM EDT2024-07-2477.290.000.000.00-100.00%
RUTW240725C021500002024-07-18 10:10AM EDT2024-07-25113.200.000.000.00-1800.00%
RUTW240726C021500002024-07-19 3:43PM EDT2024-07-2649.000.000.000.00-100.00%
RUTW240729C021500002024-07-15 10:38AM EDT2024-07-2955.000.000.000.00-100.00%
RUTW240730C021500002024-07-18 1:35PM EDT2024-07-3083.620.000.000.00-100.00%
RUTW240731C021500002024-07-19 1:24PM EDT2024-07-3159.000.000.000.00-1000.00%
RUTW240802C021500002024-07-19 2:41PM EDT2024-08-0263.000.000.000.00-400.00%
RUTW240809C021500002024-07-17 10:45AM EDT2024-08-09125.960.000.000.00-1000.00%
RUT240816C021500002024-07-19 3:40PM EDT2024-08-1679.200.000.000.00-2000.00%
RUTW240823C021500002024-07-17 9:32AM EDT2024-08-23131.370.000.000.00-100.00%
RUTW240830C021500002024-07-19 1:00PM EDT2024-08-3094.790.000.000.00-1600.00%
RUT240920C021500002024-07-19 3:52PM EDT2024-09-20107.200.000.000.00-9200.00%
RUTW240930C021500002024-07-19 3:48PM EDT2024-09-30111.450.000.000.00-100.00%
RUTW241031C021500002024-07-16 1:09PM EDT2024-10-31170.000.000.000.00-33100.00%
RUTW241129C021500002024-07-16 1:35PM EDT2024-11-29189.500.000.000.00-100.00%
RUT241220C021500002024-07-19 1:22PM EDT2024-12-20161.080.000.000.00-100.00%
RUTW241231C021500002024-07-19 1:00PM EDT2024-12-31168.360.000.000.00-100.00%
RUT250321C021500002024-04-04 2:55PM EDT2025-03-21162.00132.40135.800.00-6616.71%
RUT250620C021500002024-07-17 11:42AM EDT2025-06-20277.730.000.000.00-30000.00%
RUTW250630C021500002024-07-19 11:33AM EDT2025-06-30231.720.000.000.00-18000.00%
RUT251219C021500002024-06-27 2:05PM EDT2025-12-19187.450.000.000.00-45000.00%
RUT261218C021500002024-04-22 11:15AM EDT2026-12-18257.41321.00345.000.00-5624.53%
PutsforJuly 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240722P021500002024-07-19 3:50PM EDT2024-07-221.950.000.000.00-7606.25%
RUTW240723P021500002024-07-19 4:00PM EDT2024-07-234.000.000.000.00-2206.25%
RUTW240724P021500002024-07-19 12:58PM EDT2024-07-247.200.000.000.00-703.13%
RUTW240725P021500002024-07-19 11:05AM EDT2024-07-2510.960.000.000.00-1003.13%
RUTW240726P021500002024-07-19 3:56PM EDT2024-07-2612.420.000.000.00-1803.13%
RUTW240729P021500002024-07-18 3:33PM EDT2024-07-2914.980.000.000.00-803.13%
RUTW240730P021500002024-07-17 2:59PM EDT2024-07-307.500.000.000.00-201.56%
RUTW240731P021500002024-07-19 3:18PM EDT2024-07-3118.300.000.000.00-2601.56%
RUTW240801P021500002024-07-18 10:33AM EDT2024-08-018.160.000.000.00-801.56%
RUTW240802P021500002024-07-19 12:56PM EDT2024-08-0224.200.000.000.00-501.56%
RUTW240805P021500002024-07-19 2:30PM EDT2024-08-0526.440.000.000.00-8-1.56%
RUTW240809P021500002024-07-19 3:52PM EDT2024-08-0930.100.000.000.00-401.56%
RUT240816P021500002024-07-19 3:51PM EDT2024-08-1635.300.000.000.00-22601.56%
RUTW240823P021500002024-07-19 3:05PM EDT2024-08-2339.860.000.000.00-101.56%
RUTW240830P021500002024-07-19 4:11PM EDT2024-08-3044.920.000.000.00-1400.78%
RUT240920P021500002024-07-19 3:51PM EDT2024-09-2054.930.000.000.00-55600.78%
RUTW240930P021500002024-07-19 12:20PM EDT2024-09-3055.620.000.000.00-300.78%
RUT241018P021500002024-07-19 11:08AM EDT2024-10-1865.450.000.000.00-1200.78%
RUTW241031P021500002024-07-19 12:37PM EDT2024-10-3168.370.000.000.00-200.78%
RUTW241129P021500002024-07-17 10:31AM EDT2024-11-2958.980.000.000.00-100.78%
RUT241220P021500002024-07-18 10:45AM EDT2024-12-2067.090.000.000.00-11500.39%
RUTW241231P021500002024-07-17 10:36AM EDT2024-12-3167.200.000.000.00-100.39%
RUT250321P021500002024-07-16 3:51PM EDT2025-03-2181.000.000.000.00-6000.39%
RUT250620P021500002024-07-19 11:07AM EDT2025-06-20122.530.000.000.00-100.39%
RUT251219P021500002024-07-11 9:52AM EDT2025-12-19165.000.000.000.00-100.39%
RUT261218P021500002024-04-18 2:09PM EDT2026-12-18260.37196.00212.000.00--35017.11%