Canada markets open in 52 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,284.38+53.07 (+2.38%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210528C016700002020-12-07 1:56PM EST1,670.00278.10422.10427.400.00--90.00%
RUTW210528C018300002020-12-08 9:54AM EST1,830.00170.60312.80315.300.00-12120.00%
RUTW210528C018400002020-12-08 9:54AM EST1,840.00164.30304.10306.300.00-12120.00%
RUTW210528C018500002021-01-19 12:08AM EST1,850.00260.80414.60417.300.00--00.00%
RUTW210528C018600002021-02-11 11:11AM EST1,860.00466.490.000.000.00-110.00%
RUTW210528C019000002020-12-21 2:01PM EST1,900.00172.79298.70301.300.00-110.00%
RUTW210528C019100002020-12-11 10:09AM EST1,910.00136.27256.30258.400.00-110.00%
RUTW210528C019200002020-12-22 11:19AM EST1,920.00178.63283.20285.700.00-110.00%
RUTW210528C019400002020-12-18 10:48AM EST1,940.00162.74252.70255.100.00-360.00%
RUTW210528C019500002021-02-22 2:51PM EST1,950.00362.680.000.000.00-130.00%
RUTW210528C019600002021-02-18 12:34PM EST1,960.00313.270.000.000.00-110.00%
RUTW210528C020000002021-02-22 2:51PM EST2,000.00321.450.000.000.00-150.00%
RUTW210528C020100002021-01-19 12:08AM EST2,010.00232.400.000.000.00--10.00%
RUTW210528C020500002021-01-19 12:08AM EST2,050.00168.22253.50255.900.00-3022.18%
RUTW210528C020700002020-12-22 11:19AM EST2,070.0095.87177.40179.400.00-190.00%
RUTW210528C020900002021-01-19 12:08AM EST2,090.00144.22225.10227.500.00-3023.23%
RUTW210528C021000002021-02-12 3:53PM EST2,100.00261.520.000.000.00-22270.00%
RUTW210528C021200002021-01-19 12:08AM EST2,120.00117.90204.50206.700.00--023.60%
RUTW210528C021500002021-01-27 2:08PM EST2,150.00145.180.000.000.00-10100.00%
RUTW210528C021700002021-01-29 2:52PM EST2,170.0099.240.000.000.00-110.00%
RUTW210528C022000002021-02-19 11:44AM EST2,200.00180.350.000.000.00-190.00%
RUTW210528C022500002021-02-23 1:53PM EST2,250.00111.280.000.000.00-880.00%
RUTW210528C023000002021-01-19 12:08AM EST2,300.0022.80101.80103.500.00--024.09%
RUTW210528C023500002021-02-24 12:20PM EST2,350.0097.710.000.000.00-3241.56%
RUTW210528C024000002021-01-19 12:08AM EST2,400.0028.2062.3072.100.00--325.72%
RUTW210528C024500002021-02-02 11:13AM EST2,450.0027.000.000.000.00--93.13%
RUTW210528C025000002021-02-12 3:53PM EST2,500.0050.420.000.000.00-40683.13%
RUTW210528C025500002021-02-09 2:07PM EST2,550.0021.000.000.000.00-433.13%
RUTW210528C026000002021-02-10 9:40AM EST2,600.0020.000.000.000.00-226.25%
RUTW210528C027000002021-02-08 9:30AM EST2,700.0010.820.000.000.00--16.25%
RUTW210528C028000002021-02-16 12:08AM EST2,800.009.800.000.000.00--86.25%
RUTW210528C029000002021-02-16 12:08AM EST2,900.007.800.000.000.00--96.25%
RUTW210528C029500002021-02-08 9:30AM EST2,950.003.600.000.000.00-1312.50%
PutsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210528P011500002021-02-05 9:30AM EST1,150.003.370.000.000.00-1325.00%
RUTW210528P012000002021-02-05 9:30AM EST1,200.004.220.000.000.00-1325.00%
RUTW210528P014500002021-02-24 1:10PM EST1,450.007.400.000.000.00-1712.50%
RUTW210528P014600002021-02-04 11:37AM EST1,460.0011.430.000.000.00-3612.50%
RUTW210528P015400002021-02-03 1:34PM EST1,540.0017.500.000.000.00--1412.50%
RUTW210528P017200002021-02-05 3:54PM EST1,720.0026.000.000.000.00-111112.50%
RUTW210528P017500002021-02-24 1:57PM EST1,750.0021.290.000.000.00-1512.50%
RUTW210528P018000002021-02-24 2:40PM EST1,800.0026.300.000.000.00-186.25%
RUTW210528P018400002021-01-25 1:55PM EST1,840.0058.3028.8030.000.00-7740.03%
RUTW210528P019000002021-02-18 12:34PM EST1,900.0049.510.000.000.00-1326.25%
RUTW210528P019400002021-01-05 3:23PM EST1,940.00118.9852.5062.500.00-2043.96%
RUTW210528P019500002020-12-21 2:44PM EST1,950.00133.7378.0079.300.00--148.18%
RUTW210528P019900002021-01-19 12:08AM EST1,990.00103.6063.3064.500.00--340.42%
RUTW210528P020000002021-01-06 10:07AM EST2,000.00102.5164.1065.400.00-2239.85%
RUTW210528P020400002021-02-08 9:45AM EST2,040.0067.860.000.000.00--43.13%
RUTW210528P020500002021-02-12 4:00PM EST2,050.0067.620.000.000.00-61593.13%
RUTW210528P020700002021-02-19 12:16PM EST2,070.0071.730.000.000.00--13.13%
RUTW210528P020800002021-02-19 12:16PM EST2,080.0074.180.000.000.00--13.13%
RUTW210528P020900002020-12-28 2:37PM EST2,090.00174.12128.70192.700.00--356.03%
RUTW210528P021000002021-02-16 12:09AM EST2,100.0079.420.000.000.00--303.13%
RUTW210528P021500002021-02-17 12:43PM EST2,150.00105.690.000.000.00--43.13%
RUTW210528P021700002021-01-27 1:44PM EST2,170.00171.010.000.000.00-401.56%
RUTW210528P022500002021-02-17 12:48PM EST2,250.00143.370.000.000.00-130.78%
RUTW210528P023500002021-02-16 12:09AM EST2,350.00173.790.000.000.00--10.00%