Canada markets open in 8 hours 41 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,507.69+2.96 (+0.20%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210319C005500002020-07-09 8:07PM EDT550.00680.82967.80978.300.00-22395.95%
RUT210319C006000002020-07-09 8:07PM EDT600.00633.27877.40889.100.00-210.00%
RUT210319C007500002020-07-09 8:07PM EDT750.00660.33732.40743.700.00-2290.00%
RUT210319C007800002020-07-09 8:07PM EDT780.00498.95743.40753.500.00--2071.12%
RUT210319C007900002020-06-23 2:00PM EDT790.00665.61689.20713.200.00-20400.00%
RUT210319C008000002020-06-23 2:00PM EDT800.00656.53680.50704.500.00--200.00%
RUT210319C008600002020-06-23 2:02PM EDT860.00598.43624.10648.100.00--1031.74%
RUT210319C008700002020-06-23 2:02PM EDT870.00589.61614.90638.900.00--1035.77%
RUT210319C009400002020-07-01 9:39AM EDT940.00527.35533.30542.400.00--00.00%
RUT210319C009900002020-07-09 8:07PM EDT990.00343.30547.30556.100.00--157.30%
RUT210319C010000002020-07-09 8:07PM EDT1,000.00389.46503.10508.700.00-12226.80%
RUT210319C010100002020-06-30 3:10PM EDT1,010.00457.00496.90503.200.00--034.75%
RUT210319C010200002020-07-09 8:07PM EDT1,020.00515.42485.90491.400.00--131.56%
RUT210319C010500002020-06-30 3:06PM EDT1,050.00422.66461.90467.700.00-1236.32%
RUT210319C010600002020-07-01 12:51PM EDT1,060.00410.06438.10448.200.00-1121.28%
RUT210319C010900002020-06-15 11:39AM EDT1,090.00358.00413.00437.000.00-1139.58%
RUT210319C011000002020-08-26 11:53AM EDT1,100.00480.53388.50393.100.00-11070.00%
RUT210319C011100002020-07-09 8:07PM EDT1,110.00371.47441.00446.600.00--2450.82%
RUT210319C011200002020-09-09 11:16AM EDT1,120.00419.400.000.000.00-100.00%
RUT210319C011300002020-07-09 8:07PM EDT1,130.00217.47390.30396.100.00-1856935.70%
RUT210319C011400002020-07-09 8:07PM EDT1,140.00351.81382.60388.400.00--2036.14%
RUT210319C011500002020-07-09 8:07PM EDT1,150.00348.34406.60412.000.00-210050.05%
RUT210319C011700002020-07-09 8:07PM EDT1,170.00323.30355.30361.100.00--135.00%
RUT210319C011900002020-07-08 10:21AM EDT1,190.00295.99391.20396.700.00-16553.74%
RUT210319C012000002020-07-09 8:07PM EDT1,200.00273.08364.60369.600.00-2247.66%
RUT210319C012100002020-07-24 9:52AM EDT1,210.00318.15371.30376.800.00-271551.57%
RUT210319C012200002020-07-09 8:07PM EDT1,220.00151.50317.10322.900.00-17635.78%
RUT210319C012300002020-07-09 8:07PM EDT1,230.00158.29309.60315.400.00-1035.85%
RUT210319C012600002020-07-27 9:34AM EDT1,260.00273.40338.90344.300.00-1051.62%
RUT210319C012700002020-07-09 8:07PM EDT1,270.00251.17278.60284.400.00-21735.37%
RUT210319C012800002020-07-09 8:07PM EDT1,280.00115.27299.30305.000.00--1544.27%
RUT210319C012900002020-07-09 8:07PM EDT1,290.00143.76263.50268.900.00--534.95%
RUT210319C013000002020-07-16 9:37AM EDT1,300.00249.07321.00326.100.00-15953.50%
RUT210319C013200002020-07-24 9:56AM EDT1,320.00234.77281.70287.200.00-725446.45%
RUT210319C013300002020-07-09 8:07PM EDT1,330.0094.70260.70266.300.00--142.18%
RUT210319C013500002020-07-08 11:35AM EDT1,350.00172.45267.30272.700.00-1047.32%
RUT210319C013600002020-07-24 11:44AM EDT1,360.00206.79251.10256.600.00-4211044.47%
RUT210319C013700002020-07-09 8:07PM EDT1,370.0085.60205.40210.400.00--133.30%
RUT210319C013800002020-07-09 8:07PM EDT1,380.00117.43198.30203.000.00--5332.96%
RUT210319C013900002020-07-15 3:13PM EDT1,390.00195.93250.80255.500.00-824148.64%
RUT210319C014000002020-09-21 12:29PM EDT1,400.00163.800.000.000.00-100.00%
RUT210319C014200002020-07-10 12:04PM EDT1,420.00134.00223.00228.000.00-212945.55%
RUT210319C014300002020-07-15 3:15PM EDT1,430.00169.86221.40225.700.00-24146.27%
RUT210319C014400002020-09-09 12:23PM EDT1,440.00171.500.000.000.00-400.00%
RUT210319C014500002020-09-08 12:24PM EDT1,450.00171.330.000.000.00-100.00%
RUT210319C014600002020-07-15 3:57PM EDT1,460.00153.27200.10204.400.00-220044.61%
RUT210319C014700002020-08-18 4:01PM EDT1,470.00189.80157.00162.200.00-10014435.25%
RUT210319C014800002020-07-20 1:13PM EDT1,480.00123.10181.30185.700.00-111642.31%
RUT210319C014900002020-09-15 3:58PM EDT1,490.00143.750.000.000.00-6000.00%
RUT210319C015000002020-09-29 11:59AM EDT1,500.00113.700.000.000.00-4000.00%
RUT210319C015100002020-07-20 11:12AM EDT1,510.00109.70161.70165.800.00-111340.76%
RUT210319C015200002020-09-29 9:35AM EDT1,520.00107.900.000.000.00-200.20%
RUT210319C015300002020-09-04 10:18AM EDT1,530.00135.510.000.000.00-100.39%
RUT210319C015400002020-09-16 11:29AM EDT1,540.00127.750.000.000.00-4800.78%
RUT210319C015500002020-09-30 10:55AM EDT1,550.00100.100.000.000.00-11500.78%
RUT210319C015600002020-09-17 2:04PM EDT1,560.0095.100.000.000.00-1500.78%
RUT210319C015700002020-09-02 1:51PM EDT1,570.0090.100.000.000.00-1501.56%
RUT210319C015800002020-09-04 10:17AM EDT1,580.00112.800.000.000.00-301.56%
RUT210319C015900002020-09-16 1:38PM EDT1,590.0099.090.000.000.00-701.56%
RUT210319C016000002020-09-23 10:37AM EDT1,600.0062.900.000.000.00-15001.56%
RUT210319C016100002020-07-21 10:42AM EDT1,610.0070.90103.30105.200.00-5535.64%
RUT210319C016200002020-07-09 8:07PM EDT1,620.0086.4068.0069.500.00-2427.57%
RUT210319C016300002020-08-14 3:52PM EDT1,630.00100.5053.6055.700.00-42724.81%
RUT210319C016400002020-07-27 11:06AM EDT1,640.0056.1082.4084.300.00--1232.91%
RUT210319C016500002020-09-24 2:05PM EDT1,650.0039.180.000.000.00-203.13%
RUT210319C016600002020-09-16 10:18AM EDT1,660.0063.500.000.000.00-1303.13%
RUT210319C016700002020-09-24 2:05PM EDT1,670.0033.910.000.000.00-203.13%
RUT210319C016800002020-09-04 10:18AM EDT1,680.0067.330.000.000.00-203.13%
RUT210319C017000002020-09-25 10:20AM EDT1,700.0026.070.000.000.00-10003.13%
RUT210319C017100002020-09-02 1:51PM EDT1,710.0072.110.000.000.00-603.13%
RUT210319C017200002020-07-24 3:19PM EDT1,720.0033.8047.8050.400.00-202729.65%
RUT210319C017300002020-09-04 10:17AM EDT1,730.0052.580.000.000.00-603.13%
RUT210319C017400002020-08-18 4:01PM EDT1,740.0050.0532.7036.400.00-20020026.74%
RUT210319C017500002020-09-03 3:35PM EDT1,750.0049.000.000.000.00-20003.13%
RUT210319C017600002020-07-09 8:07PM EDT1,760.0019.6027.7028.500.00--325.34%
RUT210319C017700002020-06-30 1:07PM EDT1,770.0020.6426.5030.100.00-5626.42%
RUT210319C017800002020-07-09 8:07PM EDT1,780.0016.8024.1025.000.00--125.20%
RUT210319C017900002020-07-09 8:07PM EDT1,790.0015.6022.5023.300.00--225.09%
RUT210319C018000002020-09-24 10:11AM EDT1,800.0010.400.000.000.00-1006.25%
RUT210319C018200002020-07-09 8:07PM EDT1,820.003.3522.1024.000.00-2026.87%
RUT210319C018400002020-07-23 11:35AM EDT1,840.0017.8020.8022.500.00--1527.27%
RUT210319C018500002020-09-09 10:41AM EDT1,850.0015.000.000.000.00-10006.25%
RUT210319C018600002020-07-24 10:32AM EDT1,860.0014.4017.6019.500.00-203526.99%
RUT210319C018700002020-07-23 11:35AM EDT1,870.0014.5016.3018.200.00--1526.89%
RUT210319C018800002020-07-23 11:35AM EDT1,880.0013.5015.1016.900.00--426.75%
RUT210319C019000002020-09-17 1:51PM EDT1,900.0010.070.000.000.00-1006.25%
RUT210319C020000002020-09-17 1:51PM EDT2,000.004.810.000.000.00-1006.25%
RUT210319C020500002020-08-17 12:13AM EDT2,050.008.700.000.000.00--06.25%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210319P005000002020-09-23 11:49AM EDT500.001.050.000.000.00-1025.00%
RUT210319P005500002020-09-09 11:10AM EDT550.002.400.000.000.00-1025.00%
RUT210319P006000002020-09-10 12:59PM EDT600.002.800.000.000.00-1025.00%
RUT210319P006400002020-07-09 8:07PM EDT640.0011.004.905.600.00-151567.10%
RUT210319P006500002020-09-09 11:47AM EDT650.003.700.000.000.00-1025.00%
RUT210319P006600002020-07-09 8:07PM EDT660.0012.205.406.200.00-2266.06%
RUT210319P006700002020-07-09 8:07PM EDT670.0010.103.605.100.00--2561.84%
RUT210319P007000002020-08-31 9:34AM EDT700.004.700.000.000.00-1025.00%
RUT210319P007100002020-07-31 2:50PM EDT710.007.803.804.900.00-1157.83%
RUT210319P007200002020-07-09 8:07PM EDT720.0018.307.208.000.00-1162.87%
RUT210319P007300002020-07-09 8:07PM EDT730.0018.307.708.400.00-1162.52%
RUT210319P007400002020-07-23 1:29PM EDT740.008.304.906.000.00-1157.16%
RUT210319P007500002020-09-21 10:56AM EDT750.005.300.000.000.00--025.00%
RUT210319P007600002020-07-28 9:30AM EDT760.008.700.000.000.00-3012.50%
RUT210319P007700002020-07-09 8:07PM EDT770.0028.709.2010.100.00--2060.65%
RUT210319P007800002020-07-27 3:46PM EDT780.0010.105.406.500.00-56054.26%
RUT210319P007900002020-06-23 2:00PM EDT790.0017.6510.5011.800.00--2060.46%
RUT210319P008000002020-09-24 3:12PM EDT800.006.900.000.000.00-30012.50%
RUT210319P008500002020-06-23 2:02PM EDT850.0023.2013.6015.300.00--1057.89%
RUT210319P008600002020-06-23 2:02PM EDT860.0024.1514.2015.900.00--1057.46%
RUT210319P009000002020-09-08 1:17PM EDT900.0012.580.000.000.00-156012.50%
RUT210319P009500002020-07-09 8:07PM EDT950.0069.8620.6021.700.00--20053.48%
RUT210319P009800002020-07-15 11:40AM EDT980.0029.1015.2016.200.00-1447.12%
RUT210319P010000002020-09-28 1:50PM EDT1,000.0012.400.000.000.00-3012.50%
RUT210319P010200002020-07-09 8:07PM EDT1,020.0052.7027.5028.800.00--2551.07%
RUT210319P010300002020-07-09 8:07PM EDT1,030.0055.3028.7029.900.00-1013850.74%
RUT210319P010500002020-09-02 10:43AM EDT1,050.0021.200.000.000.00-1012.50%
RUT210319P010800002020-07-09 8:07PM EDT1,080.0068.9027.1028.800.00--345.73%
RUT210319P010900002020-08-05 2:36PM EDT1,090.0028.1127.7031.800.00-1046.30%
RUT210319P011000002020-09-21 9:37AM EDT1,100.0021.000.000.000.00-306.25%
RUT210319P011100002020-07-09 8:07PM EDT1,110.0040.1239.1040.500.00-12748.41%
RUT210319P011300002020-06-24 10:42AM EDT1,130.0074.2345.9049.000.00--2150.01%
RUT210319P011400002020-07-29 10:04AM EDT1,140.0042.5429.6030.700.00--241.13%
RUT210319P011500002020-09-30 3:15PM EDT1,150.0029.000.000.000.00-306.25%
RUT210319P011600002020-06-16 2:48PM EDT1,160.0073.7056.7059.300.00-32250.44%
RUT210319P011700002020-08-31 1:41PM EDT1,170.0033.420.000.000.00-106.25%
RUT210319P011900002020-07-29 10:04AM EDT1,190.0051.2735.9037.200.00--139.36%
RUT210319P012000002020-09-25 10:21AM EDT1,200.0045.000.000.000.00-10006.25%
RUT210319P012500002020-09-24 9:45AM EDT1,250.0063.230.000.000.00-106.25%
RUT210319P012600002020-07-09 8:07PM EDT1,260.00161.1054.5056.400.00--239.66%
RUT210319P012700002020-06-24 10:42AM EDT1,270.00112.1975.2078.800.00--2145.84%
RUT210319P012800002020-07-20 1:49PM EDT1,280.0077.4049.7051.800.00-50052536.14%
RUT210319P012900002020-08-10 11:59AM EDT1,290.0052.2053.0057.300.00-151536.95%
RUT210319P013000002020-09-21 10:04AM EDT1,300.0061.700.000.000.00-103.13%
RUT210319P013200002020-08-27 11:37AM EDT1,320.0056.9070.4072.100.00-1238.44%
RUT210319P013400002020-07-09 8:07PM EDT1,340.00159.6572.2074.300.00--1536.97%
RUT210319P013500002020-09-25 12:39PM EDT1,350.0083.250.000.000.00-10003.13%
RUT210319P013600002020-09-04 10:16AM EDT1,360.0085.700.000.000.00-603.13%
RUT210319P013700002020-08-18 3:23PM EDT1,370.0068.6063.6067.200.00-55431.77%
RUT210319P013800002020-09-04 10:20AM EDT1,380.0093.810.000.000.00-203.13%
RUT210319P013900002020-07-09 8:07PM EDT1,390.00140.8485.5087.700.00--11135.27%
RUT210319P014000002020-09-28 2:05PM EDT1,400.0082.700.000.000.00-501.56%
RUT210319P014200002020-07-31 10:06AM EDT1,420.00116.9078.2080.200.00-1540729.91%
RUT210319P014300002020-08-07 12:16PM EDT1,430.0088.6096.70103.600.00-223434.86%
RUT210319P014400002020-09-25 3:02PM EDT1,440.0090.800.000.000.00-101.56%
RUT210319P014500002020-09-23 10:41AM EDT1,450.0094.200.000.000.00-4501.56%
RUT210319P014600002020-09-24 2:05PM EDT1,460.00122.260.000.000.00-200.78%
RUT210319P014700002020-09-30 11:25AM EDT1,470.00101.830.000.000.00-800.78%
RUT210319P014800002020-09-17 2:27PM EDT1,480.0097.500.000.000.00-300.78%
RUT210319P014900002020-09-15 3:58PM EDT1,490.00109.400.000.000.00-1500.39%
RUT210319P015000002020-09-22 11:10AM EDT1,500.00113.400.000.000.00-3000.20%
RUT210319P015100002020-07-27 12:59PM EDT1,510.00156.10107.90110.200.00-363626.59%
RUT210319P015200002020-09-03 12:13PM EDT1,520.00127.300.000.000.00-1500.00%
RUT210319P015300002020-09-10 10:33AM EDT1,530.00124.120.000.000.00-900.00%
RUT210319P015400002020-09-16 11:29AM EDT1,540.00112.300.000.000.00-4800.00%
RUT210319P015500002020-09-16 2:41PM EDT1,550.00133.560.000.000.00-1500.00%
RUT210319P015600002020-09-17 2:04PM EDT1,560.00128.620.000.000.00-4000.00%
RUT210319P015700002020-09-02 1:49PM EDT1,570.00134.300.000.000.00-300.00%
RUT210319P015800002020-09-04 10:16AM EDT1,580.00168.310.000.000.00-300.00%
RUT210319P015900002020-09-16 1:38PM EDT1,590.00135.120.000.000.00-700.00%
RUT210319P016000002020-07-09 8:07PM EDT1,600.00192.50166.50170.900.00--128.22%
RUT210319P016500002020-07-20 11:00AM EDT1,650.00241.84163.60167.400.00-1117.71%
RUT210319P016700002020-07-21 12:19PM EDT1,670.00238.80185.60189.500.00-1719.64%
RUT210319P017000002020-07-20 11:00AM EDT1,700.00277.37192.10196.500.00-1112.08%
RUT210319P017200002020-07-21 12:19PM EDT1,720.00274.30216.30221.200.00-1715.63%
RUT210319P017400002020-06-15 9:33AM EDT1,740.00419.17306.30312.000.00-1038.96%
RUT210319P017900002020-07-09 8:07PM EDT1,790.00564.50292.40298.100.00--122.16%
RUT210319P018000002020-07-09 8:07PM EDT1,800.00405.15336.10341.600.00--134.18%
RUT210319P019900002020-08-31 3:54PM EDT1,990.00437.290.000.000.00-500.00%
RUT210319P020000002020-08-31 3:54PM EDT2,000.00446.600.000.000.00-500.00%