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:2350.00
CallsforJuly 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240718C023500002024-07-17 3:54PM EDT2024-07-180.170.050.25-3.20-94.96%761541.90%
RUT240719C023500002024-07-17 3:51PM EDT2024-07-190.420.300.45-3.78-90.00%5032,07532.28%
RUTW240722C023500002024-07-17 9:52AM EDT2024-07-2210.001.702.05+8.06+415.46%10127.08%
RUTW240723C023500002024-07-16 3:48PM EDT2024-07-237.772.703.100.00-44927.26%
RUTW240724C023500002024-07-17 3:34PM EDT2024-07-245.063.704.20+1.23+32.11%51927.32%
RUTW240725C023500002024-07-17 12:12PM EDT2024-07-255.865.005.40+4.41+304.14%2627.43%
RUTW240726C023500002024-07-17 1:35PM EDT2024-07-266.976.406.90-6.10-46.67%2123627.86%
RUTW240731C023500002024-07-17 3:43PM EDT2024-07-3111.8010.8011.40-5.10-30.18%206126.51%
RUTW240802C023500002024-07-17 10:02AM EDT2024-08-0215.6613.6014.20-5.98-27.63%1420226.97%
RUTW240809C023500002024-07-17 12:13PM EDT2024-08-0918.1817.8018.50-2.77-13.22%4014125.08%
RUT240816C023500002024-07-17 1:24PM EDT2024-08-1621.3222.0022.70-8.78-29.17%71,11324.05%
RUTW240823C023500002024-07-17 2:13PM EDT2024-08-2328.0026.8027.80+14.40+105.88%2223.84%
RUTW240830C023500002024-07-17 2:42PM EDT2024-08-3032.9131.1032.30-6.48-16.45%96023.57%
RUT240920C023500002024-07-17 2:11PM EDT2024-09-2044.5043.5044.30-7.74-14.82%1212,89122.99%
RUTW240930C023500002024-07-16 3:47PM EDT2024-09-3050.4048.1049.40-5.63-10.05%221522.78%
RUTW241031C023500002024-07-16 10:55AM EDT2024-10-3160.9564.8067.100.00-15223.09%
RUT241220C023500002024-07-16 1:53PM EDT2024-12-2095.5592.3093.700.00-7299323.76%
RUTW241231C023500002024-07-16 1:53PM EDT2024-12-3199.5495.8098.500.00-1321323.78%
RUT250321C023500002024-07-16 11:41AM EDT2025-03-21126.07128.50131.200.00-357024.07%
RUT250620C023500002024-07-17 10:31AM EDT2025-06-20168.98161.70167.40+10.22+6.44%2232124.81%
RUT251219C023500002024-04-24 11:47AM EDT2025-12-19113.30130.90137.500.00-11028617.18%
RUT261218C023500002024-05-20 4:09PM EDT2026-12-18242.00180.00196.000.00-155617.40%
PutsforJuly 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240729P023500002024-07-16 11:31AM EDT2024-07-29115.32106.10109.800.00---0.00%
RUTW240802P023500002024-07-17 2:02PM EDT2024-08-02117.77113.30115.60+2.01+1.74%41119.27%
RUTW240809P023500002024-07-16 12:15PM EDT2024-08-09112.59115.70117.60-4.64-3.96%11317.73%
RUT240816P023500002024-05-17 11:26AM EDT2024-08-16238.84327.00331.200.00-33103.41%
RUT240920P023500002024-04-02 3:12PM EDT2024-09-20272.92307.30311.800.00-2365.07%
RUT241220P023500002024-05-03 2:41PM EDT2024-12-20291.92252.80255.400.00-1332.71%
RUTW241231P023500002024-07-15 10:07AM EDT2024-12-31187.76156.30159.200.00-2815.19%
RUT250620P023500002024-07-17 10:31AM EDT2025-06-20182.14183.30188.50-33.86-15.68%230514.30%
RUT251219P023500002023-12-22 3:00PM EDT2025-12-19321.10333.80342.800.00-18026.14%