Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,239.67-24.00 (-1.06%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2200.00
CallsforJuly 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240717C022000002024-07-17 3:39PM EDT2024-07-1747.4738.0048.00-18.21-27.73%364849.41%
RUTW240718C022000002024-07-17 3:39PM EDT2024-07-1849.5743.7048.00-18.24-26.90%265234.94%
RUT240719C022000002024-07-17 3:04PM EDT2024-07-1950.1846.6049.70-20.32-28.82%2504,52331.17%
RUTW240722C022000002024-07-17 1:43PM EDT2024-07-2255.5551.2053.30-9.18-14.18%58025.80%
RUTW240723C022000002024-07-17 3:09PM EDT2024-07-2357.7653.6055.60+36.78+175.31%141926.03%
RUTW240724C022000002024-07-17 10:02AM EDT2024-07-2484.5355.7057.70+7.44+9.65%114126.14%
RUTW240725C022000002024-07-16 1:28PM EDT2024-07-2560.2257.8060.000.00-41626.47%
RUTW240726C022000002024-07-17 12:44PM EDT2024-07-2661.7760.8062.60-17.70-22.27%17617427.05%
RUTW240729C022000002024-07-17 1:38PM EDT2024-07-2967.0063.1064.90+11.43+20.57%110725.21%
RUTW240730C022000002024-07-16 1:57PM EDT2024-07-3072.5564.9066.600.00-5125.34%
RUTW240731C022000002024-07-17 2:14PM EDT2024-07-3171.0368.3070.20+3.26+4.81%237926.61%
RUTW240802C022000002024-07-16 1:56PM EDT2024-08-0279.7572.8074.600.00-9780327.41%
RUTW240809C022000002024-07-17 3:40PM EDT2024-08-0981.9979.2080.70-11.40-12.21%312125.87%
RUT240816C022000002024-07-17 3:48PM EDT2024-08-1685.1885.4087.00-18.55-17.88%1392,35025.29%
RUTW240823C022000002024-07-17 9:52AM EDT2024-08-23121.0891.9093.40+15.31+14.47%12425.14%
RUTW240830C022000002024-07-16 10:52AM EDT2024-08-3097.6897.4099.30+6.11+6.67%2432925.04%
RUT240920C022000002024-07-17 4:04PM EDT2024-09-20111.68112.20114.00-14.29-11.34%3276,10724.65%
RUTW240930C022000002024-07-16 3:17PM EDT2024-09-30132.35117.70119.500.00-89024.36%
RUTW241031C022000002024-07-17 2:03PM EDT2024-10-31136.27137.30140.00-9.61-6.59%52124.85%
RUTW241129C022000002024-07-16 3:59PM EDT2024-11-29171.20155.90158.900.00-146125.58%
RUT241220C022000002024-07-17 3:07PM EDT2024-12-20169.10166.70168.80-11.46-6.35%538,21725.52%
RUTW241231C022000002024-07-17 9:49AM EDT2024-12-31188.30170.60174.00+3.30+1.78%844725.55%
RUT250321C022000002024-07-15 2:45PM EDT2025-03-21169.66206.00209.300.00-430225.90%
RUTW250331C022000002024-07-16 3:24PM EDT2025-03-31221.10208.90213.600.00-11225.98%
RUT250620C022000002024-07-17 4:04PM EDT2025-06-20242.68240.80247.00+63.68+35.58%20062526.61%
RUT251219C022000002024-07-16 2:44PM EDT2025-12-19312.70292.00316.000.00-401,86128.07%
RUT261218C022000002024-07-17 2:57PM EDT2026-12-18399.51386.00410.00+40.51+11.28%9053528.49%
PutsforJuly 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240717P022000002024-07-17 3:07PM EDT2024-07-170.050.004.80-0.80-94.12%32811839.13%
RUTW240718P022000002024-07-17 4:01PM EDT2024-07-182.023.604.00-1.28-38.79%19-25.83%
RUT240719P022000002024-07-17 4:02PM EDT2024-07-193.102.552.90-0.97-23.83%1841,08118.86%
RUTW240722P022000002024-07-17 3:08PM EDT2024-07-227.638.909.40+0.25+3.39%--21.36%
RUTW240723P022000002024-07-17 1:33PM EDT2024-07-2310.7010.7011.20+1.80+20.22%--21.56%
RUTW240724P022000002024-07-17 3:36PM EDT2024-07-2410.0012.4012.90-6.90-40.83%--21.70%
RUTW240725P022000002024-07-17 12:45PM EDT2024-07-2514.6012.6013.20+3.41+30.47%1820.71%
RUTW240726P022000002024-07-17 12:05PM EDT2024-07-2613.9014.5015.20+1.12+8.76%221921.21%
RUTW240729P022000002024-07-17 10:08AM EDT2024-07-2916.2415.9017.10+0.24+1.50%23419.89%
RUTW240730P022000002024-07-17 4:10PM EDT2024-07-3018.6817.8018.50+0.68+3.78%72120.07%
RUTW240731P022000002024-07-17 4:10PM EDT2024-07-3121.7120.9021.60+3.22+17.41%95921.28%
RUTW240802P022000002024-07-17 10:06AM EDT2024-08-0222.5623.8024.70+0.06+0.27%283421.75%
RUTW240809P022000002024-07-17 10:00AM EDT2024-08-0925.2628.4029.50+0.72+2.93%23420.56%
RUT240816P022000002024-07-17 10:38AM EDT2024-08-1632.7633.6034.30+4.16+14.55%6518920.05%
RUTW240823P022000002024-07-17 1:09PM EDT2024-08-2339.7737.7038.40+1.16+3.00%--19.61%
RUTW240830P022000002024-07-17 2:51PM EDT2024-08-3041.8441.3042.60+6.12+17.13%2155919.42%
RUT240920P022000002024-07-17 3:52PM EDT2024-09-2050.4050.8051.60+5.11+11.28%7581,81918.50%
RUTW240930P022000002024-07-17 9:41AM EDT2024-09-3054.6454.8056.00-3.21-5.55%56518.36%
RUTW241031P022000002024-07-17 9:55AM EDT2024-10-3158.3065.6067.40-91.71-61.14%31717.90%
RUTW241129P022000002024-07-11 10:19AM EDT2024-11-29127.1877.2079.500.00--518.16%
RUT241220P022000002024-07-16 2:30PM EDT2024-12-2080.6383.5084.800.00-1201,90317.83%
RUTW241231P022000002024-07-12 2:58PM EDT2024-12-31112.5285.2088.300.00-2617.82%
RUT250321P022000002024-07-16 11:41AM EDT2025-03-21102.91103.20105.500.00-5014217.06%
RUT250620P022000002024-07-17 2:17PM EDT2025-06-20120.50119.80124.50-20.40-14.48%2821816.84%
RUTW250630P022000002024-07-16 10:45AM EDT2025-06-30124.52115.80155.800.00-1120.25%
RUT251219P022000002024-07-16 12:10PM EDT2025-12-19149.90144.00160.000.00-2070216.98%