Canada markets close in 1 hour 23 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,158.46+11.53 (+0.54%)
As of 2:22PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210521C012500002021-02-22 9:40AM EST1,250.001,000.10901.90909.700.00--050.38%
RUT210521C016000002021-02-16 12:09AM EST1,600.00695.22566.10571.800.00--145.30%
RUT210521C016500002021-02-16 12:09AM EST1,650.00647.99521.40527.100.00--045.31%
RUT210521C017250002021-01-19 12:09AM EST1,725.00279.81520.60523.000.00--069.52%
RUT210521C017500002021-02-01 9:38AM EST1,750.00383.91505.70510.200.00--470.76%
RUT210521C017750002021-01-19 12:09AM EST1,775.00242.17477.50480.100.00--066.60%
RUT210521C018300002020-12-22 11:36AM EST1,830.00335.64352.50355.300.00-1135.50%
RUT210521C018500002021-02-22 10:49AM EST1,850.00444.35341.80351.800.00--040.61%
RUT210521C018550002020-12-21 2:38PM EST1,855.00204.50331.90334.700.00--135.37%
RUT210521C018850002021-03-05 9:57AM EST1,885.00299.08274.10285.90-88.39-22.81%1-24.22%
RUT210521C019350002021-02-23 9:32AM EST1,935.00320.00272.90277.100.00-1036.48%
RUT210521C019450002021-01-27 11:23AM EST1,945.00264.22297.70311.200.00-151549.10%
RUT210521C019550002021-01-27 11:23AM EST1,955.00256.89289.80303.200.00-151548.60%
RUT210521C019700002020-12-22 9:34AM EST1,970.00134.20242.40244.800.00--634.02%
RUT210521C019800002020-12-21 11:50AM EST1,980.00121.10235.10237.500.00--733.88%
RUT210521C019900002020-12-21 12:32PM EST1,990.00115.20227.90230.300.00--733.75%
RUT210521C020000002021-03-01 4:01PM EST2,000.00246.55222.50226.10-71.67-22.52%2034.47%
RUT210521C020100002021-03-01 4:01PM EST2,010.00310.02216.00219.800.00-50034.53%
RUT210521C020150002021-01-06 12:13PM EST2,015.00158.30275.40278.000.00-72151.25%
RUT210521C020500002021-02-26 10:28AM EST2,050.00209.13188.50191.400.00-6033.54%
RUT210521C020800002021-02-26 10:28AM EST2,080.00189.08167.90171.100.00-6032.80%
RUT210521C020900002021-02-08 10:49AM EST2,090.00250.16161.20164.200.00-1032.46%
RUT210521C021000002021-03-04 2:27PM EST2,100.00154.38153.20156.900.00-1210031.99%
RUT210521C021050002021-02-11 2:40PM EST2,105.00124.70151.90155.20-117.30-48.47%5032.25%
RUT210521C021100002021-02-11 3:18PM EST2,110.00244.20148.70151.100.00-1131.88%
RUT210521C021150002021-02-23 12:24PM EST2,115.00181.00145.60148.500.00--031.89%
RUT210521C021200002021-03-04 1:16PM EST2,120.00137.42141.50144.500.00-2911031.54%
RUT210521C021250002021-02-11 10:49AM EST2,125.00251.00139.00141.600.00-1031.46%
RUT210521C021300002021-02-26 9:40AM EST2,130.00136.84135.60138.500.00-202631.32%
RUT210521C021400002021-02-03 11:46AM EST2,140.00142.79129.50132.200.00-2030.99%
RUT210521C021500002021-03-04 1:20PM EST2,150.00108.32125.00127.10-13.68-11.21%5030.94%
RUT210521C021550002021-01-27 9:30AM EST2,155.00120.74151.90156.600.00-1138.98%
RUT210521C021600002021-03-03 4:04PM EST2,160.0090.37119.80122.90-62.90-41.04%11231.08%
RUT210521C021700002021-03-04 1:19PM EST2,170.0089.50113.60118.90-23.77-20.99%15231.24%
RUT210521C021750002021-02-10 3:13PM EST2,175.00208.52109.90111.400.00-6029.92%
RUT210521C021800002021-02-24 9:33AM EST2,180.00171.07107.00108.400.00-3029.73%
RUT210521C021850002021-01-27 9:31AM EST2,185.0097.30134.20138.600.00-2137.87%
RUT210521C021900002021-03-04 12:48PM EST2,190.0081.01101.70103.20-29.64-26.79%30029.52%
RUT210521C021950002021-01-20 11:20AM EST2,195.00113.30173.40175.400.00--748.20%
RUT210521C022000002021-03-04 3:38PM EST2,200.0076.7398.3099.90-20.27-20.90%31029.76%
RUT210521C022050002021-03-05 10:21AM EST2,205.0086.7095.2096.80-15.40-15.08%11229.50%
RUT210521C022100002021-03-03 3:58PM EST2,210.0088.3993.6094.90-25.76-22.57%1029.54%
RUT210521C022150002021-02-08 9:47AM EST2,215.00151.8890.0091.400.00-3029.16%
RUT210521C022200002021-03-04 11:05AM EST2,220.0086.0987.5088.70-22.61-20.80%2028.97%
RUT210521C022250002021-02-26 10:39AM EST2,225.00115.4085.4086.500.00-2028.91%
RUT210521C022300002021-03-02 11:39AM EST2,230.0074.7782.5083.90+0.48+0.65%3028.73%
RUT210521C022350002021-02-25 12:59PM EST2,235.0078.8080.5081.60-37.90-32.48%3028.62%
RUT210521C022400002021-03-04 2:05PM EST2,240.0078.6079.7080.90+9.00+12.93%10028.91%
RUT210521C022500002021-03-04 1:58PM EST2,250.0075.4073.5074.300.00-355828.13%
RUT210521C022600002021-02-18 1:39PM EST2,260.00110.6070.4071.700.00-50028.35%
RUT210521C022700002021-03-04 12:28PM EST2,270.0065.8364.9066.000.00-2617427.73%
RUT210521C022800002021-03-04 1:26PM EST2,280.0062.2560.9062.200.00-296927.56%
RUT210521C022900002021-02-26 10:44AM EST2,290.0068.9957.2058.40-8.36-10.81%2027.35%
RUT210521C023000002021-03-05 9:31AM EST2,300.0048.0354.0055.00-5.97-11.06%2027.22%
RUT210521C023100002021-03-04 2:48PM EST2,310.0054.3050.9052.30+4.59+9.23%4027.25%
RUT210521C023200002021-02-23 12:06PM EST2,320.0050.5046.7047.70+3.87+8.30%1926.69%
RUT210521C023300002021-03-04 1:09PM EST2,330.0042.8243.5044.50-2.98-6.51%6026.50%
RUT210521C023400002021-02-25 12:53PM EST2,340.0041.8040.5041.60-30.50-42.19%1326.35%
RUT210521C023500002021-03-04 10:06AM EST2,350.0033.0038.3039.20-7.42-18.36%2026.32%
RUT210521C023600002021-02-26 10:59AM EST2,360.0035.2035.1036.00+3.74+11.89%1026.00%
RUT210521C023700002021-03-05 12:29PM EST2,370.0031.7032.9033.80-25.40-44.48%311825.95%
RUT210521C023800002021-03-05 12:01PM EST2,380.0025.9030.1031.00-47.40-64.67%146125.67%
RUT210521C023900002021-03-05 9:59AM EST2,390.0029.0028.3029.10-23.60-44.87%103325.65%
RUT210521C024000002021-03-05 11:08AM EST2,400.0021.5326.8027.60-23.79-52.49%45025.74%
RUT210521C024100002021-03-05 11:10AM EST2,410.0019.6324.4025.30-22.74-53.67%310625.50%
RUT210521C024200002021-03-03 10:48AM EST2,420.0040.6018.0018.700.00---23.51%
RUT210521C024300002021-03-05 11:08AM EST2,430.0018.4520.7021.60-25.55-58.07%13725.24%
RUT210521C024400002021-03-05 12:38PM EST2,440.0018.1018.9019.60-1.12-5.83%5024.98%
RUT210521C024500002021-03-05 1:50PM EST2,450.0019.3817.2017.90-0.06-0.31%13024.80%
RUT210521C025000002021-03-05 11:58AM EST2,500.009.9011.5012.10-3.18-24.31%4024.53%
RUT210521C025500002021-03-04 3:29PM EST2,550.008.867.508.000.00-455624.30%
RUT210521C026000002021-03-01 9:36AM EST2,600.005.304.905.40-7.55-58.75%1024.30%
RUT210521C026500002021-03-05 1:50PM EST2,650.003.953.504.00-0.32-7.49%10024.78%
RUT210521C027000002021-02-25 9:33AM EST2,700.0011.812.502.950.00-1025.22%
RUT210521C027500002021-02-24 3:48PM EST2,750.008.941.802.300.00--125.86%
RUT210521C028500002021-02-22 10:47AM EST2,850.001.450.951.450.00-1227.13%
RUT210521C029000002021-03-03 4:14PM EST2,900.001.400.701.200.00-2027.85%
RUT210521C029500002021-02-26 2:05PM EST2,950.001.400.500.950.00-5028.38%
RUT210521C030500002021-02-18 9:53AM EST3,050.002.650.200.700.00--029.87%
RUT210521C032000002021-03-01 12:27PM EST3,200.000.400.000.500.00-10032.24%
RUT210521C032500002021-02-22 9:40AM EST3,250.001.200.000.450.00--032.98%
RUT210521C034000002021-03-02 9:34AM EST3,400.000.350.000.350.00-1035.27%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210521P010000002021-03-03 10:50AM EST1,000.001.000.801.300.00-2067.80%
RUT210521P010500002021-01-27 10:05AM EST1,050.003.951.102.250.00-5067.60%
RUT210521P011000002021-02-22 2:50PM EST1,100.001.651.351.850.00--063.21%
RUT210521P011500002021-02-22 12:21PM EST1,150.002.001.752.250.00--1061.16%
RUT210521P012000002021-02-24 10:26AM EST1,200.002.702.402.800.00-9059.56%
RUT210521P012500002021-02-22 9:40AM EST1,250.003.653.003.500.00-1057.72%
RUT210521P013000002021-03-01 1:29PM EST1,300.005.103.704.300.00-61055.81%
RUT210521P013500002021-03-01 1:29PM EST1,350.004.034.705.300.00-50054.13%
RUT210521P014000002021-02-25 11:53AM EST1,400.006.005.906.400.00-69052.37%
RUT210521P014500002021-02-26 9:55AM EST1,450.009.047.708.100.00-2051.10%
RUT210521P015000002021-03-04 2:48PM EST1,500.0012.709.409.80+1.30+11.40%2049.57%
RUT210521P015500002021-02-17 9:38AM EST1,550.0014.3011.9012.200.00-19048.14%
RUT210521P016000002021-03-01 11:32AM EST1,600.0018.4014.3014.80+0.18+0.99%1046.49%
RUT210521P016500002021-03-05 11:10AM EST1,650.0024.3117.6018.40+3.01+14.13%66045.18%
RUT210521P016550002021-03-04 9:54AM EST1,655.0017.5024.0024.600.00---48.60%
RUT210521P016750002021-03-04 3:37PM EST1,675.0023.5226.1026.800.00---48.18%
RUT210521P016800002020-12-29 12:46PM EST1,680.0053.3340.6042.000.00--155.03%
RUT210521P016900002021-02-04 1:11PM EST1,690.0022.9921.3021.900.00-1044.18%
RUT210521P016950002021-02-19 10:24AM EST1,695.0018.5021.6022.200.00--4643.96%
RUT210521P017000002021-03-04 2:40PM EST1,700.0027.8021.5022.300.00-1043.62%
RUT210521P017100002021-02-09 3:28PM EST1,710.0027.9523.1023.80+7.69+37.96%3043.66%
RUT210521P017150002021-01-19 12:09AM EST1,715.0043.8023.5024.200.00--743.47%
RUT210521P017200002021-02-24 10:10AM EST1,720.0029.8423.9024.50+1.83+6.53%10043.23%
RUT210521P017250002021-03-03 10:32AM EST1,725.0020.6024.4025.000.00-1043.09%
RUT210521P017300002021-02-03 2:52PM EST1,730.0030.9024.6025.300.00-2942.85%
RUT210521P017400002021-03-05 10:17AM EST1,740.0030.3026.0026.60+0.09+0.30%25642.71%
RUT210521P017500002021-03-04 3:35PM EST1,750.0033.6227.0027.70+2.26+7.21%11042.44%
RUT210521P017600002021-02-26 11:27AM EST1,760.0029.2927.7028.500.00-5042.01%
RUT210521P017700002021-03-01 4:04PM EST1,770.0029.5029.6030.20+9.53+47.72%4041.99%
RUT210521P017750002021-02-02 9:33AM EST1,775.0044.3029.4030.400.00--041.67%
RUT210521P017800002021-02-18 10:47AM EST1,780.0030.9030.7031.500.00-1041.76%
RUT210521P017900002021-03-05 1:29PM EST1,790.0031.9031.7032.40+4.50+16.42%4041.32%
RUT210521P017950002021-02-05 9:40AM EST1,795.0031.4032.3033.000.00-1041.17%
RUT210521P018000002021-03-05 1:50PM EST1,800.0031.5733.2034.00-7.87-19.95%29041.18%
RUT210521P018100002021-03-03 11:29AM EST1,810.0023.6234.3035.000.00-3040.76%
RUT210521P018150002021-02-02 9:30AM EST1,815.0049.5035.3036.100.00--640.80%
RUT210521P018200002021-02-26 11:27AM EST1,820.0036.6436.0036.800.00-4440.66%
RUT210521P018400002021-03-05 1:23PM EST1,840.0038.9038.3039.10-0.52-1.32%40939.86%
RUT210521P018500002021-03-05 1:44PM EST1,850.0038.6840.5041.30-7.39-16.04%30039.84%
RUT210521P018600002021-02-04 10:02AM EST1,860.0043.8142.1042.900.00-1039.57%
RUT210521P018650002021-02-04 10:02AM EST1,865.0044.6142.1043.000.00-1139.16%
RUT210521P018700002021-03-01 9:40AM EST1,870.0032.2043.7044.600.00-35039.31%
RUT210521P018750002021-02-23 4:11PM EST1,875.0032.9044.4045.200.00-1039.08%
RUT210521P018800002021-03-02 3:46PM EST1,880.0038.2044.2045.100.00-57238.60%
RUT210521P018850002021-02-18 9:55AM EST1,885.0041.8046.3047.200.00--038.91%
RUT210521P018900002021-02-17 10:45AM EST1,890.0043.8446.2047.300.00-2038.49%
RUT210521P019000002021-03-05 1:50PM EST1,900.0046.4548.6049.40+5.35+13.02%111,43038.31%
RUT210521P019050002020-12-29 9:42AM EST1,905.00100.0083.1085.300.00--149.57%
RUT210521P019100002021-03-04 12:33PM EST1,910.0050.7264.4065.600.00---42.80%
RUT210521P019150002021-02-17 2:46PM EST1,915.0043.7051.7052.400.00--037.95%
RUT210521P019250002021-03-04 2:47PM EST1,925.0060.7066.1067.100.00---41.81%
RUT210521P019300002021-02-02 11:11AM EST1,930.0058.4653.6054.50-12.24-17.31%3037.25%
RUT210521P019350002021-03-01 10:17AM EST1,935.0039.7068.5069.700.00---41.63%
RUT210521P019400002021-02-25 11:43AM EST1,940.0045.1057.1058.100.00-3037.47%
RUT210521P019500002021-03-05 10:44AM EST1,950.0071.3459.4060.30+13.28+22.87%11037.20%
RUT210521P019550002021-01-19 12:09AM EST1,955.0071.930.000.000.00--103.13%
RUT210521P019600002021-03-05 10:23AM EST1,960.0071.8961.5062.60+11.03+18.12%6036.95%
RUT210521P019650002021-03-02 12:35PM EST1,965.0045.7075.8076.900.00---40.80%
RUT210521P019700002021-02-25 3:28PM EST1,970.0064.4563.9064.900.00-2036.67%
RUT210521P019750002021-02-17 3:15PM EST1,975.0052.3064.5065.400.00-10036.33%
RUT210521P019800002021-02-26 12:27PM EST1,980.0049.4066.2067.200.00-1036.37%
RUT210521P019850002021-02-25 3:28PM EST1,985.0076.4066.9067.900.00-2036.08%
RUT210521P019900002021-03-05 10:17AM EST1,990.0077.4367.6068.70+0.74+0.96%6035.81%
RUT210521P019950002021-02-17 3:15PM EST1,995.0083.2068.2069.40+27.20+48.57%1035.51%
RUT210521P020000002021-03-05 2:16PM EST2,000.0070.2071.5072.40-0.18-0.26%18035.88%
RUT210521P020050002021-03-01 1:46PM EST2,005.0079.3072.1073.100.00-57035.56%
RUT210521P020100002021-02-24 11:16AM EST2,010.0078.5473.8075.00+25.86+49.09%6035.59%
RUT210521P020150002021-03-03 10:42AM EST2,015.0058.3775.2076.200.00-1035.41%
RUT210521P020250002021-03-03 10:42AM EST2,025.0075.0476.8078.20+14.53+24.01%2034.93%
RUT210521P020300002021-02-26 11:43AM EST2,030.0078.3877.6078.90-16.26-17.18%2034.59%
RUT210521P020350002021-01-19 12:09AM EST2,035.00119.8073.7074.900.00--032.94%
RUT210521P020400002021-03-05 1:45PM EST2,040.0079.5481.1082.30-2.58-3.14%10034.46%
RUT210521P020500002021-03-05 11:31AM EST2,050.0099.8283.4084.70-1.42-1.40%57034.04%
RUT210521P020550002021-01-19 12:09AM EST2,055.00117.5073.6074.400.00-7730.68%
RUT210521P020600002021-03-05 1:45PM EST2,060.0085.5487.9088.90-24.62-22.35%26034.07%
RUT210521P020650002021-03-04 1:15PM EST2,065.00101.8688.0089.300.00-2033.62%
RUT210521P020700002021-03-05 12:14PM EST2,070.0097.4791.1092.50-3.79-3.74%121033.91%
RUT210521P020750002021-03-05 1:44PM EST2,075.0089.7693.4094.60-12.92-12.58%11033.90%
RUT210521P020800002021-02-26 11:43AM EST2,080.00114.1395.1096.60+28.45+33.20%2033.85%
RUT210521P020850002021-03-04 1:15PM EST2,085.00109.0295.9097.100.00-2433.41%
RUT210521P020900002021-03-05 1:07PM EST2,090.00104.0897.8099.30-9.93-8.71%10033.40%
RUT210521P020950002021-03-04 2:47PM EST2,095.00109.7898.70100.100.00-2033.02%
RUT210521P021000002021-03-05 1:45PM EST2,100.0097.56101.30102.50-19.24-16.47%40033.05%
RUT210521P021050002021-02-01 1:54PM EST2,105.00141.90103.90105.200.00--033.15%
RUT210521P021100002021-03-05 1:45PM EST2,110.00102.21105.60107.00-27.50-21.20%9033.01%
RUT210521P021150002021-03-04 3:38PM EST2,115.00118.62107.60109.000.00-4032.92%
RUT210521P021200002021-03-04 3:35PM EST2,120.00128.03109.50110.80+8.15+6.80%3032.77%
RUT210521P021250002021-03-04 3:38PM EST2,125.00122.64109.70111.100.00-2032.22%
RUT210521P021300002021-03-05 11:59AM EST2,130.00131.72112.50114.00+8.63+7.01%81332.34%
RUT210521P021400002021-03-04 1:43PM EST2,140.00136.04116.50117.80+1.97+1.47%117432.03%
RUT210521P021500002021-03-05 1:46PM EST2,150.00116.38120.70122.20-30.93-21.00%11031.85%
RUT210521P021550002021-03-03 10:26AM EST2,155.0097.83121.50123.200.00-5031.44%
RUT210521P021600002021-03-04 3:35PM EST2,160.00121.42124.90126.40-15.61-11.39%1031.58%
RUT210521P021650002021-03-04 2:47PM EST2,165.00138.16154.40158.600.00---39.02%
RUT210521P021700002021-03-05 11:43AM EST2,170.00161.66129.30130.60+17.09+11.82%2117331.29%
RUT210521P021750002021-02-26 10:44AM EST2,175.00130.54130.50131.900.00-1030.93%
RUT210521P021800002021-03-02 1:12PM EST2,180.00149.88134.40137.200.00-7031.56%
RUT210521P021850002021-03-04 2:47PM EST2,185.00147.45161.20164.600.00---37.75%
RUT210521P021900002021-03-04 1:26PM EST2,190.00154.49138.40141.500.00-3031.23%
RUT210521P021950002021-03-03 10:26AM EST2,195.00112.26141.40144.300.00-102331.22%
RUT210521P022000002021-03-04 12:34PM EST2,200.00163.98143.70147.00+8.40+5.40%3031.17%
RUT210521P022050002021-02-05 3:44PM EST2,205.00123.83144.80147.900.00-1030.66%
RUT210521P022100002021-03-03 2:03PM EST2,210.00147.37147.20150.50+5.27+3.71%7030.57%
RUT210521P022150002021-02-25 12:39PM EST2,215.00130.74150.80154.400.00-31030.80%
RUT210521P022200002021-03-05 10:17AM EST2,220.00170.04153.70157.00+3.31+1.99%5030.70%
RUT210521P022250002021-03-04 3:38PM EST2,225.00170.36155.90159.300.00-2730.51%
RUT210521P022300002021-03-04 2:27PM EST2,230.00171.16157.80161.000.00-4230.16%
RUT210521P022350002021-03-04 3:38PM EST2,235.00175.80160.30163.600.00-2030.03%
RUT210521P022400002021-02-26 2:11PM EST2,240.00176.60164.00167.400.00-2030.20%
RUT210521P022500002021-03-02 11:43AM EST2,250.00187.39166.70171.700.00-7029.66%
RUT210521P022600002021-02-24 11:19AM EST2,260.00127.80172.20177.500.00-353129.48%
RUT210521P022700002021-03-02 1:12PM EST2,270.00194.74181.20184.800.00-1229.65%
RUT210521P022800002021-03-01 2:18PM EST2,280.00126.50187.20190.900.00-2029.48%
RUT210521P022900002021-03-03 3:51PM EST2,290.00161.91190.60194.700.00-1028.66%
RUT210521P023000002021-02-23 9:42AM EST2,300.00192.85195.90199.500.00-10028.05%
RUT210521P023100002021-02-23 9:42AM EST2,310.00198.85202.70208.400.00-101028.53%
RUT210521P023200002021-02-09 3:29PM EST2,320.00150.70209.30215.000.00-161928.35%
RUT210521P023400002021-02-18 2:24PM EST2,340.00190.80226.20230.400.00--028.52%
RUT210521P023500002021-02-24 3:24PM EST2,350.00166.25233.40237.500.00--628.38%
RUT210521P023700002021-02-18 2:58PM EST2,370.00211.10248.00252.500.00--028.24%
RUT210521P024400002021-03-04 3:59PM EST2,440.00318.63335.60351.500.00---41.65%
RUT210521P024500002021-03-04 3:59PM EST2,450.00327.04309.80314.600.00-1226.96%
RUT210521P025000002021-03-03 9:48AM EST2,500.00303.05354.50359.700.00-4027.54%
RUT210521P025500002021-03-02 12:07PM EST2,550.00427.88439.30463.30+100.12+30.55%1-49.20%
RUT210521P032500002021-02-22 9:40AM EST3,250.001,002.051,092.101,100.100.00--049.26%