Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,853.53+35.23 (+1.94%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210226C013500002020-10-30 9:15AM EST1,350.00245.790.000.000.00-100.00%
RUTW210226C013900002020-10-28 8:41AM EST1,390.00223.030.000.000.00--00.00%
RUTW210226C014000002020-10-15 11:26AM EST1,400.00261.510.000.000.00-100.00%
RUTW210226C016000002020-11-04 9:53AM EST1,600.0094.110.000.000.00-100.00%
RUTW210226C016100002020-10-06 1:37PM EST1,610.00120.000.000.000.00--20.00%
RUTW210226C016300002020-10-19 2:54PM EST1,630.0094.860.000.000.00--00.00%
RUTW210226C016400002020-10-19 2:54PM EST1,640.0089.460.000.000.00--00.00%
RUTW210226C016500002020-11-09 11:55AM EST1,650.00137.900.000.000.00-200.00%
RUTW210226C016600002020-11-05 3:52PM EST1,660.0095.570.000.000.00--00.00%
RUTW210226C016700002020-11-06 11:50AM EST1,670.0084.500.000.000.00-200.00%
RUTW210226C016800002020-10-21 2:57PM EST1,680.0065.620.000.000.00--00.00%
RUTW210226C017000002020-11-10 11:23AM EST1,700.00107.000.000.000.00-100.00%
RUTW210226C017500002020-11-05 12:37PM EST1,750.0047.800.000.000.00-200.00%
RUTW210226C018200002020-09-03 8:30AM EST1,820.0036.0015.7017.400.00--240.00%
RUTW210226C018400002020-10-18 11:08PM EST1,840.0025.900.000.000.00--00.00%
RUTW210226C018500002020-11-05 11:12AM EST1,850.0019.200.000.000.00-4,68000.00%
RUTW210226C019000002020-11-05 11:12AM EST1,900.0011.700.000.000.00-4,68000.78%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210226P011000002020-10-28 8:38AM EST1,100.0016.550.000.000.00-25025.00%
RUTW210226P012500002020-11-09 9:30AM EST1,250.009.650.000.000.00-3012.50%
RUTW210226P012600002020-11-09 9:30AM EST1,260.0010.350.000.000.00-3012.50%
RUTW210226P012800002020-10-29 1:07PM EST1,280.0036.000.000.000.00--012.50%
RUTW210226P013300002020-11-09 11:48AM EST1,330.0014.110.000.000.00-1012.50%
RUTW210226P013500002020-11-05 2:21PM EST1,350.0024.600.000.000.00-1012.50%
RUTW210226P013600002020-11-05 12:33PM EST1,360.0026.900.000.000.00-1012.50%
RUTW210226P013900002020-09-24 9:38AM EST1,390.0098.3437.1038.300.00--156.44%
RUTW210226P014000002020-11-09 12:27PM EST1,400.0018.800.000.000.00-1012.50%
RUTW210226P014200002020-11-02 10:56AM EST1,420.0065.000.000.000.00--012.50%
RUTW210226P014500002020-10-28 8:38AM EST1,450.0076.100.000.000.00--06.25%
RUTW210226P014600002020-11-10 2:26PM EST1,460.0026.840.000.000.00-2006.25%
RUTW210226P014700002020-10-05 8:52AM EST1,470.0082.2051.2053.000.00-1154.98%
RUTW210226P014800002020-10-13 8:54AM EST1,480.0058.980.000.000.00-106.25%
RUTW210226P015000002020-11-03 10:58AM EST1,500.0071.600.000.000.00--06.25%
RUTW210226P015500002020-11-05 10:35AM EST1,550.0061.680.000.000.00--06.25%
RUTW210226P015700002020-10-27 11:36AM EST1,570.0099.860.000.000.00-10006.25%
RUTW210226P016000002020-10-27 1:32PM EST1,600.00115.050.000.000.00--06.25%
RUTW210226P016200002020-10-28 2:34PM EST1,620.00148.880.000.000.00--06.25%
RUTW210226P016300002020-11-06 11:02AM EST1,630.0087.300.000.000.00-106.25%
RUTW210226P016600002020-10-19 3:38PM EST1,660.00111.320.000.000.00--03.13%
RUTW210226P017500002020-10-30 9:15AM EST1,750.00230.960.000.000.00-101.56%
RUTW210226P018000002020-11-06 11:52AM EST1,800.00180.800.000.000.00-4001.56%