Canada markets open in 8 hours 1 minute

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:2250.00
CallsforJuly 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240718C022500002024-07-17 4:04PM EDT2024-07-1811.280.000.000.00-8301.56%
RUT240719C022500002024-07-17 4:03PM EDT2024-07-1913.780.000.000.00-1,37401.56%
RUTW240722C022500002024-07-17 12:34PM EDT2024-07-2223.930.000.000.00-15400.78%
RUTW240723C022500002024-07-17 11:58AM EDT2024-07-2329.320.000.000.00-100.78%
RUTW240724C022500002024-07-17 11:00AM EDT2024-07-2433.000.000.000.00-600.78%
RUTW240725C022500002024-07-17 11:49AM EDT2024-07-2534.280.000.000.00-1300.78%
RUTW240726C022500002024-07-17 12:29PM EDT2024-07-2634.190.000.000.00-15700.78%
RUTW240729C022500002024-07-17 12:02PM EDT2024-07-2940.480.000.000.00-100.78%
RUTW240730C022500002024-07-16 1:55PM EDT2024-07-3043.0338.4043.500.00---28.69%
RUTW240731C022500002024-07-17 12:31PM EDT2024-07-3141.080.000.000.00-16700.39%
RUTW240802C022500002024-07-17 10:05AM EDT2024-08-0265.130.000.000.00-1200.39%
RUTW240809C022500002024-07-17 2:58PM EDT2024-08-0952.650.000.000.00-4100.39%
RUT240816C022500002024-07-17 3:55PM EDT2024-08-1657.270.000.000.00-6900.39%
RUTW240823C022500002024-07-17 2:58PM EDT2024-08-2365.030.000.000.00-2000.39%
RUTW240830C022500002024-07-17 3:28PM EDT2024-08-3074.470.000.000.00-1200.39%
RUT240920C022500002024-07-17 2:07PM EDT2024-09-2084.340.000.000.00-1,05700.20%
RUTW240930C022500002024-07-16 3:47PM EDT2024-09-30101.340.000.000.00-3700.20%
RUTW241031C022500002024-07-16 2:59PM EDT2024-10-31121.040.000.000.00-600.20%
RUTW241129C022500002024-06-10 1:15PM EDT2024-11-2937.0033.6035.400.00--157.40%
RUT241220C022500002024-07-17 12:15PM EDT2024-12-20138.960.000.000.00-46900.20%
RUTW241231C022500002024-07-16 1:50PM EDT2024-12-31148.300.000.000.00-1100.20%
RUT250321C022500002024-07-12 2:26PM EDT2025-03-21117.900.000.000.00-7500.10%
RUT250620C022500002024-07-17 10:31AM EDT2025-06-20224.520.000.000.00-23000.10%
RUT251219C022500002024-07-16 10:17AM EDT2025-12-19260.790.000.000.00-300.10%
RUT261218C022500002024-07-17 12:13PM EDT2026-12-18370.000.000.000.00-25000.05%
PutsforJuly 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240718P022500002024-07-17 3:53PM EDT2024-07-1817.5019.4020.200.00---30.83%
RUT240719P022500002024-07-17 3:44PM EDT2024-07-1920.000.000.000.00-1,21700.00%
RUTW240722P022500002024-07-17 12:18PM EDT2024-07-2225.9827.6028.300.00---21.72%
RUTW240723P022500002024-07-16 3:56PM EDT2024-07-2324.400.000.000.00-3200.00%
RUTW240724P022500002024-07-16 11:55AM EDT2024-07-2435.2831.9032.600.00---21.87%
RUTW240725P022500002024-07-17 11:33AM EDT2024-07-2530.8234.3035.000.00---22.29%
RUTW240726P022500002024-07-17 2:57PM EDT2024-07-2636.5035.4036.100.00---21.80%
RUTW240729P022500002024-07-17 1:03PM EDT2024-07-2939.1538.0039.400.00---20.93%
RUTW240731P022500002024-07-17 3:39PM EDT2024-07-3141.290.000.000.00-700.00%
RUTW240802P022500002024-07-17 3:11PM EDT2024-08-0243.9245.6046.300.00---21.83%
RUT240816P022500002024-07-17 3:54PM EDT2024-08-1654.610.000.000.00-6500.00%
RUTW240830P022500002024-07-17 3:26PM EDT2024-08-3061.260.000.000.00-11900.00%
RUT240920P022500002024-07-17 3:54PM EDT2024-09-2072.490.000.000.00-1,96900.00%
RUTW240930P022500002024-07-17 10:55AM EDT2024-09-3075.520.000.000.00-600.00%
RUTW241031P022500002024-07-17 3:54PM EDT2024-10-3187.340.000.000.00-600.00%
RUT241220P022500002024-07-16 3:59PM EDT2024-12-2096.490.000.000.00-1,22200.00%
RUTW241231P022500002024-07-17 1:37PM EDT2024-12-31105.600.000.000.00-800.00%
RUT250321P022500002024-07-16 3:32PM EDT2025-03-21116.170.000.000.00-200.00%
RUTW250331P022500002024-07-12 10:15AM EDT2025-03-31150.600.000.000.00--00.00%
RUT250620P022500002024-07-17 10:31AM EDT2025-06-20137.910.000.000.00-22100.00%
RUT251219P022500002024-04-29 11:17AM EDT2025-12-19252.68232.40240.500.00-2822.09%
RUT261218P022500002024-03-26 2:56PM EDT2026-12-18259.41276.00300.000.00-1121.27%