Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,201.05+0.88 (+0.04%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforApril 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210430C010000002021-02-08 2:40PM EST1,000.001,272.001,168.001,215.700.00-10115.58%
RUTW210430C012000002020-12-18 6:22PM EST1,200.00704.93903.20927.200.00---0.00%
RUTW210430C012600002020-12-18 9:55AM EST1,260.00726.00844.50868.500.00-110.00%
RUTW210430C012700002020-12-17 10:16AM EST1,270.00699.00834.80858.800.00-120.00%
RUTW210430C012800002020-12-14 9:42AM EST1,280.00669.10822.60846.500.00--10.00%
RUTW210430C012900002020-12-18 6:22PM EST1,290.00650.20815.30839.300.00--10.00%
RUTW210430C013000002020-12-08 9:57AM EST1,300.00605.80779.50802.300.00-110.00%
RUTW210430C013100002020-12-07 9:44AM EST1,310.00585.10713.10734.000.00--10.00%
RUTW210430C013200002020-12-01 3:08PM EST1,320.00595.50659.70662.700.00-120.00%
RUTW210430C013300002021-01-19 12:08AM EST1,330.00748.20894.10981.500.00--0119.04%
RUTW210430C013400002021-01-19 12:08AM EST1,340.00757.20876.50900.500.00--090.15%
RUTW210430C013700002021-02-05 1:24PM EST1,370.00851.62801.60849.300.00-505078.48%
RUTW210430C014000002021-01-19 12:08AM EST1,400.00756.700.000.000.00--10.00%
RUTW210430C014200002021-02-05 1:24PM EST1,420.00802.69752.70800.300.00-505074.52%
RUTW210430C017000002021-02-18 11:58AM EST1,700.00581.00484.70532.000.00-1156.46%
RUTW210430C017200002020-12-28 9:30AM EST1,720.00343.66431.80438.700.00-210.00%
RUTW210430C017300002021-01-06 10:17AM EST1,730.00338.89515.40518.800.00-2361.48%
RUTW210430C017400002021-01-07 10:39AM EST1,740.00385.29506.10509.500.00-1560.81%
RUTW210430C017500002021-02-04 10:22AM EST1,750.00559.45439.30486.000.00-1253.95%
RUTW210430C017600002021-01-19 12:08AM EST1,760.00377.51482.80485.400.00-1057.04%
RUTW210430C017700002020-12-28 9:30AM EST1,770.00302.56389.90396.600.00-110.00%
RUTW210430C017800002021-01-06 10:17AM EST1,780.00297.29469.20472.500.00-2358.19%
RUTW210430C017900002021-01-07 10:39AM EST1,790.00342.44460.10463.300.00-11357.55%
RUTW210430C018000002021-01-07 3:52PM EST1,800.00334.65451.00454.200.00--156.94%
RUTW210430C018100002021-01-19 12:08AM EST1,810.00334.75438.10440.700.00-1054.52%
RUTW210430C018500002021-01-07 3:52PM EST1,850.00293.10405.80409.100.00--153.87%
RUTW210430C018600002020-12-17 10:40AM EST1,860.00185.00303.70306.400.00-200.00%
RUTW210430C018700002020-12-04 2:53PM EST1,870.00127.39185.60187.700.00-110.00%
RUTW210430C019000002021-01-14 12:20PM EST1,900.00306.36415.40418.300.00-1269.94%
RUTW210430C019500002021-01-27 12:33PM EST1,950.00251.82276.60301.600.00-1241.43%
RUTW210430C020000002021-02-09 4:04PM EST2,000.00231.76237.20262.00-103.95-30.96%3739.98%
RUTW210430C020500002021-02-09 4:04PM EST2,050.00195.76198.10223.80-16.71-7.86%3438.38%
RUTW210430C021000002021-02-19 9:50AM EST2,100.00191.89164.70188.500.00-813537.03%
RUTW210430C021500002021-02-16 3:11PM EST2,150.00198.40129.20155.200.00-32435.54%
RUTW210430C022000002021-02-19 11:44AM EST2,200.00113.70100.10128.700.00-51535.17%
RUTW210430C022500002021-02-26 3:46PM EST2,250.0093.5078.2095.40-9.30-9.05%214332.08%
RUTW210430C023000002021-02-22 2:46PM EST2,300.0060.5355.3072.80-35.82-37.18%540731.01%
RUTW210430C023500002021-02-26 1:48PM EST2,350.0049.0036.8054.40-27.56-36.00%11630.17%
RUTW210430C024000002021-02-24 2:49PM EST2,400.0045.2923.2040.100.00-118329.60%
RUTW210430C024500002021-02-22 12:16PM EST2,450.0039.0612.8029.200.00-12929.22%
RUTW210430C025000002021-02-19 10:18AM EST2,500.0025.956.1021.500.00-12229.19%
RUTW210430C025500002021-02-25 9:34AM EST2,550.0020.941.7016.300.00-12829.53%
RUTW210430C026000002021-02-19 1:58PM EST2,600.0010.290.9513.100.00-22130.34%
RUTW210430C026500002021-02-22 2:20PM EST2,650.009.100.1011.700.00-25031.90%
RUTW210430C027000002021-02-19 10:17AM EST2,700.005.180.0012.800.00-4434.98%
RUTW210430C027500002021-02-19 10:17AM EST2,750.005.040.0012.800.00-4437.26%
RUTW210430C030000002021-02-01 12:58PM EST3,000.000.400.0011.200.00--146.31%
PutsforApril 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210430P008000002021-02-03 3:26PM EST800.000.430.0019.400.00-3510133.80%
RUTW210430P009500002021-01-29 10:31AM EST950.002.000.0012.800.00-55105.02%
RUTW210430P010000002021-02-05 1:28PM EST1,000.001.400.0012.800.00-4099.19%
RUTW210430P011000002021-01-25 11:07AM EST1,100.002.500.301.200.00-9065.77%
RUTW210430P012500002021-02-24 3:37PM EST1,250.001.350.403.200.00--1960.73%
RUTW210430P012800002021-02-25 9:32AM EST1,280.001.520.0015.800.00-2873.82%
RUTW210430P013000002021-02-03 2:45PM EST1,300.004.150.0015.800.00-1671.99%
RUTW210430P013500002021-02-22 2:44PM EST1,350.002.340.0011.400.00-1763.62%
RUTW210430P013700002021-01-19 12:08AM EST1,370.009.120.000.000.00--125.00%
RUTW210430P013800002021-02-03 2:15PM EST1,380.005.760.0511.900.00-11161.64%
RUTW210430P013900002021-01-25 11:05AM EST1,390.0010.092.453.400.00-2254.05%
RUTW210430P014000002021-02-22 2:44PM EST1,400.003.040.2512.300.00-12060.53%
RUTW210430P014200002020-11-30 3:58PM EST1,420.0019.1015.2016.200.00-1171.04%
RUTW210430P014500002020-11-16 12:02AM EST1,450.0040.7922.1023.300.00--1974.67%
RUTW210430P015100002021-02-19 12:07PM EST1,510.005.301.7514.100.00--154.14%
RUTW210430P016000002021-02-23 1:25PM EST1,600.009.442.7016.900.00-21255.93%
RUTW210430P016100002020-11-16 12:02AM EST1,610.0073.5041.2042.300.00--471.47%
RUTW210430P016200002021-01-27 10:42AM EST1,620.0024.003.7017.900.00-75075055.01%
RUTW210430P016300002020-11-20 10:12AM EST1,630.0074.4034.9036.000.00-101065.83%
RUTW210430P016400002021-01-27 10:22AM EST1,640.0027.054.7019.000.00-1054.11%
RUTW210430P016500002021-02-23 1:25PM EST1,650.0011.640.000.000.00--212.50%
RUTW210430P016700002021-01-27 10:22AM EST1,670.0030.186.3020.800.00-1052.80%
RUTW210430P017000002021-02-19 1:47PM EST1,700.0013.208.3023.100.00-23620451.70%
RUTW210430P017400002021-02-25 9:34AM EST1,740.0013.5011.3025.900.00-118149.88%
RUTW210430P017500002021-02-23 11:10AM EST1,750.0016.0112.1026.600.00-1249.40%
RUTW210430P017600002020-12-01 2:12PM EST1,760.0091.5055.8057.200.00--463.26%
RUTW210430P017700002021-02-25 3:54PM EST1,770.0023.8013.7028.500.00--448.67%
RUTW210430P018000002021-02-25 12:59PM EST1,800.0024.4016.4030.90+0.34+1.41%22147.22%
RUTW210430P018100002021-02-23 11:42AM EST1,810.0023.4717.2032.300.00-1647.02%
RUTW210430P018200002021-02-25 2:53PM EST1,820.0024.6719.4035.400.00-1647.62%
RUTW210430P018500002021-02-25 12:39PM EST1,850.0027.0022.2037.200.00-13426145.65%
RUTW210430P018700002021-02-24 3:32PM EST1,870.0020.5624.6040.000.00-1445.01%
RUTW210430P019000002021-02-25 1:55PM EST1,900.0034.8028.8046.500.00-41144.83%
RUTW210430P019500002021-02-25 3:53PM EST1,950.0048.0436.9055.000.00-140243.09%
RUTW210430P020000002021-02-26 1:28PM EST2,000.0046.5246.8063.70-11.68-20.07%572140.92%
RUTW210430P020500002021-02-26 12:43PM EST2,050.0058.2958.9076.90-1.52-2.54%332239.70%
RUTW210430P021000002021-02-26 1:28PM EST2,100.0069.1873.3091.10-3.21-4.43%1649638.12%
RUTW210430P021500002021-02-26 12:43PM EST2,150.0086.0890.30107.70-18.62-17.78%38936.55%
RUTW210430P022000002021-02-26 1:28PM EST2,200.00101.70105.70131.60-7.80-7.12%59936.27%
RUTW210430P022500002021-02-25 11:27AM EST2,250.00112.39131.70156.900.00-435035.55%
RUTW210430P023000002021-02-22 1:55PM EST2,300.00125.96159.70184.300.00-4015034.58%
RUTW210430P027000002021-02-19 10:25AM EST2,700.00449.00486.20533.200.00-1146.19%