Canada markets open in 6 hours 14 minutes

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
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C006000002020-07-09 4:07PM EST600.00481.370.000.000.00--90.00%
RUT210618C006500002020-07-01 12:40PM EST650.00772.50810.50834.500.00-150.00%
RUT210618C006700002020-07-08 2:36PM EST670.00748.00883.10898.900.00--10.00%
RUT210618C007000002020-06-25 8:41AM EST700.00685.34750.50774.500.00-110.00%
RUT210618C007300002020-07-09 4:07PM EST730.00633.010.000.000.00--10.00%
RUT210618C007500002020-08-04 10:11AM EST750.00754.40791.30804.800.00-110.00%
RUT210618C007600002020-07-09 4:07PM EST760.00566.430.000.000.00-110.00%
RUT210618C007800002020-07-15 9:15AM EST780.00684.50789.30806.000.00-550.00%
RUT210618C008000002020-07-16 11:47AM EST800.00668.23766.20781.900.00-1500.00%
RUT210618C008500002020-07-13 2:51PM EST850.00566.38725.40741.000.00-110.00%
RUT210618C009000002020-11-18 2:00PM EST900.00891.200.000.000.00-100.00%
RUT210618C009100002020-07-09 4:07PM EST910.00498.810.000.000.00--00.00%
RUT210618C009200002020-07-07 9:27AM EST920.00530.50620.20633.900.00--50.00%
RUT210618C009300002020-08-10 2:11PM EST930.00663.29590.00614.000.00-100.00%
RUT210618C009400002020-07-09 4:07PM EST940.00326.240.000.000.00--370.00%
RUT210618C009500002020-08-04 9:29AM EST950.00559.58601.00625.000.00-100.00%
RUT210618C009800002020-07-09 4:07PM EST980.00463.010.000.000.00--00.00%
RUT210618C010000002020-10-27 1:24PM EST1,000.00596.500.000.000.00-100.00%
RUT210618C010100002020-07-09 4:07PM EST1,010.00447.580.000.000.00-1290.00%
RUT210618C010200002020-07-09 4:07PM EST1,020.00437.660.000.000.00-20110.00%
RUT210618C010300002020-07-09 4:07PM EST1,030.00432.260.000.000.00-45230.00%
RUT210618C010400002020-07-09 4:07PM EST1,040.00434.790.000.000.00--160.00%
RUT210618C010500002020-07-09 4:07PM EST1,050.00414.570.000.000.00-1630.00%
RUT210618C010600002020-07-09 4:07PM EST1,060.00487.540.000.000.00-8720.00%
RUT210618C010700002020-07-09 4:07PM EST1,070.00396.360.000.000.00-2940.00%
RUT210618C010900002020-07-09 4:07PM EST1,090.00385.000.000.000.00-50430.00%
RUT210618C011000002020-08-26 10:53AM EST1,100.00487.33396.40405.300.00-12850.00%
RUT210618C011100002020-07-09 4:07PM EST1,110.00383.650.000.000.00--10.00%
RUT210618C011200002020-07-09 4:07PM EST1,120.00217.300.000.000.00-160.00%
RUT210618C011300002020-07-09 4:07PM EST1,130.00218.000.000.000.00-1250.00%
RUT210618C011400002020-07-30 10:58AM EST1,140.00392.20460.30471.000.00-120.00%
RUT210618C011500002020-06-24 10:32AM EST1,150.00321.85361.80372.400.00-12060.00%
RUT210618C011600002020-07-27 10:38AM EST1,160.00358.28430.50441.400.00-120.00%
RUT210618C011700002020-07-09 4:07PM EST1,170.00332.180.000.000.00--10.00%
RUT210618C011800002020-07-09 4:07PM EST1,180.00290.580.000.000.00-1500.00%
RUT210618C011900002020-08-03 12:49PM EST1,190.00361.37437.40447.300.00-110.00%
RUT210618C012000002020-11-05 2:47PM EST1,200.00477.000.000.000.00-100.00%
RUT210618C012100002020-07-24 8:52AM EST1,210.00328.48379.70390.400.00-271400.00%
RUT210618C012300002020-07-09 4:07PM EST1,230.00356.200.000.000.00-110.00%
RUT210618C012400002020-07-01 9:15AM EST1,240.00294.50293.10303.800.00-22120.00%
RUT210618C012500002020-08-25 9:26AM EST1,250.00363.43257.90264.200.00-1920.00%
RUT210618C012600002020-07-27 8:34AM EST1,260.00284.84348.50357.600.00-180.00%
RUT210618C012700002020-07-09 4:07PM EST1,270.00318.400.000.000.00-840.00%
RUT210618C012800002020-07-01 9:09AM EST1,280.00263.20265.30272.400.00-2880.00%
RUT210618C012900002020-07-09 4:07PM EST1,290.00297.940.000.000.00--10.00%
RUT210618C013000002020-09-30 11:24AM EST1,300.00298.57288.10313.100.00-22500.00%
RUT210618C013100002020-10-22 8:46AM EST1,310.00350.20487.40491.800.00-15160.00%
RUT210618C013200002020-10-22 8:46AM EST1,320.00342.10478.50482.900.00-11640.00%
RUT210618C013300002020-10-23 11:16AM EST1,330.00343.10469.70474.000.00-450.00%
RUT210618C013400002020-06-16 8:31AM EST1,340.00248.91232.10240.200.00-110.00%
RUT210618C013500002020-10-26 9:47AM EST1,350.00312.000.000.000.00-1000.00%
RUT210618C013600002020-07-24 10:44AM EST1,360.00219.83263.80272.700.00-4200.00%
RUT210618C013700002020-10-26 8:50AM EST1,370.00298.400.000.000.00-100.00%
RUT210618C013800002020-07-09 4:07PM EST1,380.00156.280.000.000.00-210.00%
RUT210618C013900002020-07-15 2:13PM EST1,390.00207.79263.60270.300.00-82470.00%
RUT210618C014000002020-10-28 11:24AM EST1,400.00240.500.000.000.00-100.00%
RUT210618C014300002020-07-15 2:15PM EST1,430.00181.81235.50241.600.00-220.00%
RUT210618C014500002020-10-26 9:47AM EST1,450.00236.200.000.000.00-600.00%
RUT210618C014600002020-09-28 8:30AM EST1,460.00154.82180.70183.500.00-110.00%
RUT210618C014700002020-08-25 1:16PM EST1,470.00198.87123.80128.000.00-21470.00%
RUT210618C014800002020-09-28 9:21AM EST1,480.00149.68168.70171.500.00-200.00%
RUT210618C014900002020-07-15 2:58PM EST1,490.00148.56195.60201.600.00-210.00%
RUT210618C015000002020-10-02 10:56AM EST1,500.00149.39157.40168.300.00-355460.00%
RUT210618C015100002020-08-13 2:21PM EST1,510.00189.00124.30128.800.00-300.00%
RUT210618C015200002020-10-05 8:30AM EST1,520.00156.80175.50186.100.00-1350.00%
RUT210618C015300002020-08-07 12:11PM EST1,530.00162.07142.50158.500.00-300.00%
RUT210618C015400002020-11-02 12:08PM EST1,540.00256.770.000.000.00-100.00%
RUT210618C015500002020-10-08 1:25PM EST1,550.00189.50182.70186.000.00-32620.00%
RUT210618C015600002020-11-03 9:31AM EST1,560.00153.110.000.000.00-100.00%
RUT210618C015700002020-11-23 3:00PM EST1,570.00306.970.000.000.00-100.00%
RUT210618C015800002020-11-23 3:00PM EST1,580.00299.070.000.000.00-100.00%
RUT210618C015900002020-11-09 10:41AM EST1,590.00216.94273.70277.900.00-4617.79%
RUT210618C016000002020-11-23 10:08AM EST1,600.00263.800.000.000.00-100.00%
RUT210618C016100002020-08-05 8:33AM EST1,610.00103.89105.90111.800.00--10.00%
RUT210618C016200002020-11-16 9:30AM EST1,620.00228.090.000.000.00-100.00%
RUT210618C016300002020-08-07 2:55PM EST1,630.00112.2096.50106.000.00-180.00%
RUT210618C016400002020-11-17 12:29PM EST1,640.00217.820.000.000.00-100.00%
RUT210618C016500002020-11-18 12:38PM EST1,650.00227.820.000.000.00-200.00%
RUT210618C016600002020-11-24 11:49AM EST1,660.00264.400.000.000.00-900.00%
RUT210618C016700002020-07-09 4:07PM EST1,670.0010.000.000.000.00--60.00%
RUT210618C016800002020-06-16 8:30AM EST1,680.0069.0059.5062.400.00-310.00%
RUT210618C016900002020-07-09 4:07PM EST1,690.00121.500.000.000.00--10.00%
RUT210618C017000002020-11-16 10:43AM EST1,700.00180.000.000.000.00-800.00%
RUT210618C017100002020-11-13 3:07PM EST1,710.00149.030.000.000.00-400.00%
RUT210618C017200002020-11-12 11:45AM EST1,720.00128.390.000.000.00-200.00%
RUT210618C017400002020-11-24 11:35AM EST1,740.00205.010.000.000.00-100.00%
RUT210618C017500002020-11-24 12:20PM EST1,750.00201.000.000.000.00-600.00%
RUT210618C017600002020-11-16 10:03AM EST1,760.00135.840.000.000.00-100.00%
RUT210618C017700002020-11-16 9:30AM EST1,770.00164.900.000.000.00-100.00%
RUT210618C017800002020-11-23 3:51PM EST1,780.00154.780.000.000.00-6000.00%
RUT210618C017900002020-11-09 10:03AM EST1,790.00100.10159.40163.200.00-11323.64%
RUT210618C018000002020-11-24 2:21PM EST1,800.00163.700.000.000.00-1200.00%
RUT210618C018100002020-11-23 9:53AM EST1,810.00129.950.000.000.00-5000.00%
RUT210618C018200002020-11-23 1:49PM EST1,820.00130.690.000.000.00-200.00%
RUT210618C018300002020-11-24 2:55PM EST1,830.00148.000.000.000.00-100.00%
RUT210618C018400002020-11-23 1:49PM EST1,840.00131.690.000.000.00-100.00%
RUT210618C018500002020-11-23 12:34PM EST1,850.00138.080.000.000.00-200.00%
RUT210618C018600002020-11-24 1:17PM EST1,860.00136.120.000.000.00-200.10%
RUT210618C018700002020-09-03 2:56PM EST1,870.0035.5021.1023.300.00--15.52%
RUT210618C018800002020-11-24 1:17PM EST1,880.00125.420.000.000.00-100.39%
RUT210618C018900002020-10-19 3:38PM EST1,890.0036.9084.5086.100.00--018.42%
RUT210618C019000002020-11-24 12:20PM EST1,900.00113.800.000.000.00-700.78%
RUT210618C019100002020-10-22 12:15PM EST1,910.0027.9072.2074.400.00--2117.76%
RUT210618C019200002020-11-16 11:41AM EST1,920.0068.840.000.000.00-100.78%
RUT210618C019300002020-10-19 3:38PM EST1,930.0027.6868.8070.600.00--018.43%
RUT210618C019500002020-08-31 10:57AM EST1,950.0018.8812.1013.500.00-3408.19%
RUT210618C019600002020-11-24 3:19PM EST1,960.0084.600.000.000.00-17501.56%
RUT210618C019700002020-11-03 10:24AM EST1,970.0014.800.000.000.00--01.56%
RUT210618C019800002020-11-03 10:24AM EST1,980.0013.800.000.000.00--01.56%
RUT210618C020000002020-11-24 3:18PM EST2,000.0069.140.000.000.00-101.56%
RUT210618C020200002020-11-23 1:43PM EST2,020.0047.200.000.000.00-301.56%
RUT210618C020500002020-11-23 3:56PM EST2,050.0040.130.000.000.00-103.13%
RUT210618C020700002020-11-20 2:27PM EST2,070.0030.000.000.000.00-103.13%
RUT210618C021000002020-11-18 10:07AM EST2,100.0026.100.000.000.00-20003.13%
RUT210618C021500002020-07-29 10:24AM EST2,150.004.235.506.900.00-1313.71%
RUT210618C022000002020-11-24 3:18PM EST2,200.0023.240.000.000.00-103.13%
RUT210618C022500002020-07-09 4:07PM EST2,250.002.800.000.000.00--26.25%
RUT210618C023000002020-11-24 3:19PM EST2,300.0013.300.000.000.00-32006.25%
RUT210618C023500002020-11-18 12:57PM EST2,350.006.650.000.000.00-106.25%
RUT210618C024000002020-11-24 11:26AM EST2,400.008.000.000.000.00-20006.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P005000002020-11-03 9:58AM EST500.001.150.000.000.00-1025.00%
RUT210618P005500002020-06-16 9:41AM EST550.007.704.706.400.00-3482.17%
RUT210618P006000002020-11-02 9:48AM EST600.002.800.000.000.00-3025.00%
RUT210618P006400002020-07-09 4:07PM EST640.0017.500.000.000.00--125.00%
RUT210618P006500002020-07-09 4:07PM EST650.0016.500.000.000.00-1225.00%
RUT210618P007000002020-07-09 4:07PM EST700.0010.600.000.000.00-2225.00%
RUT210618P007300002020-08-31 11:14AM EST730.008.605.606.800.00-2265.35%
RUT210618P007500002020-07-30 12:06PM EST750.0012.807.709.100.00-808967.12%
RUT210618P007600002020-07-09 4:07PM EST760.0017.000.000.000.00--525.00%
RUT210618P007700002020-07-23 11:37AM EST770.0013.609.0010.800.00--1567.39%
RUT210618P007800002020-07-09 4:07PM EST780.0018.500.000.000.00--525.00%
RUT210618P007900002020-07-09 4:07PM EST790.0019.000.000.000.00--725.00%
RUT210618P008000002020-11-16 3:45PM EST800.003.500.000.000.00-20025.00%
RUT210618P008100002020-11-12 11:54AM EST810.004.020.000.000.00-5025.00%
RUT210618P008200002020-08-31 8:48AM EST820.0012.309.0010.200.00-4462.67%
RUT210618P008300002020-08-31 8:35AM EST830.0012.609.5010.700.00-1162.44%
RUT210618P008500002020-07-09 4:07PM EST850.0013.240.000.000.00-879725.00%
RUT210618P008800002020-09-28 9:11AM EST880.0013.7012.9013.700.00--161.74%
RUT210618P009000002020-10-22 2:57PM EST900.0010.084.706.300.00-823850.85%
RUT210618P009100002020-07-09 4:07PM EST910.0095.000.000.000.00--112.50%
RUT210618P009200002020-10-27 10:51AM EST920.0012.300.000.000.00--012.50%
RUT210618P009300002020-07-09 4:07PM EST930.0048.100.000.000.00-2412.50%
RUT210618P009400002020-08-31 8:45AM EST940.0020.2016.1017.400.00-1359.90%
RUT210618P009500002020-09-09 3:00PM EST950.0020.1211.0012.600.00-3318854.78%
RUT210618P009600002020-07-09 4:07PM EST960.0053.600.000.000.00-2312.50%
RUT210618P009700002020-07-09 4:07PM EST970.0058.500.000.000.00-1,8031,80312.50%
RUT210618P009800002020-07-09 4:07PM EST980.0087.000.000.000.00--412.50%
RUT210618P009900002020-09-08 8:45AM EST990.0033.0015.1017.500.00-1055.63%
RUT210618P010000002020-11-10 10:32AM EST1,000.009.400.000.000.00-1012.50%
RUT210618P010200002020-07-09 4:07PM EST1,020.0043.200.000.000.00-1112.50%
RUT210618P010300002020-09-01 9:41AM EST1,030.0029.4024.1025.600.00-33058.34%
RUT210618P010400002020-07-09 4:07PM EST1,040.0046.700.000.000.00--112.50%
RUT210618P010500002020-10-05 2:55PM EST1,050.0023.1015.5017.000.00-491051.14%
RUT210618P010600002020-07-09 4:07PM EST1,060.0050.300.000.000.00-2212.50%
RUT210618P010700002020-07-09 4:07PM EST1,070.0051.200.000.000.00--112.50%
RUT210618P010800002020-07-09 4:07PM EST1,080.0078.800.000.000.00-2312.50%
RUT210618P010900002020-11-05 9:34AM EST1,090.0016.960.000.000.00--012.50%
RUT210618P011000002020-11-17 3:50PM EST1,100.0010.200.000.000.00-2012.50%
RUT210618P011100002020-09-08 8:45AM EST1,110.0050.5025.0027.500.00-5552.96%
RUT210618P011200002020-09-09 3:00PM EST1,120.0038.8122.5024.400.00-27026650.67%
RUT210618P011300002020-07-09 4:07PM EST1,130.0062.600.000.000.00--112.50%
RUT210618P011500002020-11-09 9:40AM EST1,150.0014.000.000.000.00-10012.50%
RUT210618P011600002020-10-06 9:33AM EST1,160.0033.330.000.000.00-154212.50%
RUT210618P011700002020-07-09 4:07PM EST1,170.0073.800.000.000.00--75012.50%
RUT210618P011800002020-07-24 8:40AM EST1,180.0069.7048.5050.700.00-65358.12%
RUT210618P012000002020-11-20 10:29AM EST1,200.0018.990.000.000.00-60012.50%
RUT210618P012100002020-09-08 8:45AM EST1,210.0069.5036.7039.700.00-12051.13%
RUT210618P012200002020-08-28 2:11PM EST1,220.0054.0252.0054.100.00-30030856.19%
RUT210618P012400002020-07-09 4:07PM EST1,240.0054.160.000.000.00--812.50%
RUT210618P012500002020-10-21 11:11AM EST1,250.0044.2722.3023.200.00-1102,56741.53%
RUT210618P013000002020-11-23 11:00AM EST1,300.0024.170.000.000.00-5006.25%
RUT210618P013100002020-10-06 9:33AM EST1,310.0058.030.000.000.00-15366.25%
RUT210618P013200002020-07-09 4:07PM EST1,320.00173.660.000.000.00--2806.25%
RUT210618P013400002020-07-09 4:07PM EST1,340.00348.100.000.000.00-226.25%
RUT210618P013500002020-10-08 12:05PM EST1,350.0064.9846.5048.500.00-23,32944.62%
RUT210618P013700002020-07-15 12:09PM EST1,370.00123.2585.7088.400.00-101154.72%
RUT210618P013800002020-10-01 12:05PM EST1,380.0092.9084.6094.300.00-102154.55%
RUT210618P013900002020-10-01 12:06PM EST1,390.0095.8087.5097.300.00-31354.52%
RUT210618P014000002020-11-23 4:12PM EST1,400.0033.400.000.000.00-45006.25%
RUT210618P014100002020-10-01 12:05PM EST1,410.00102.2093.50103.200.00-9954.43%
RUT210618P014200002020-10-01 12:05PM EST1,420.00105.5096.40106.300.00-181854.37%
RUT210618P014300002020-11-04 11:25AM EST1,430.0070.230.000.000.00-606.25%
RUT210618P014400002020-07-09 4:07PM EST1,440.00132.870.000.000.00-116.25%
RUT210618P014500002020-11-19 10:18AM EST1,450.0047.760.000.000.00-15006.25%
RUT210618P014600002020-11-17 10:26AM EST1,460.0050.600.000.000.00-106.25%
RUT210618P014700002020-11-16 11:14AM EST1,470.0040.060.000.000.00-406.25%
RUT210618P014800002020-11-17 12:49PM EST1,480.0048.800.000.000.00-106.25%
RUT210618P014900002020-11-10 12:01PM EST1,490.0059.020.000.000.00-106.25%
RUT210618P015000002020-11-17 12:49PM EST1,500.0052.200.000.000.00-106.25%
RUT210618P015200002020-10-01 1:23PM EST1,520.00147.65132.90140.800.00-515554.30%
RUT210618P015300002020-11-24 2:10PM EST1,530.0049.750.000.000.00-206.25%
RUT210618P015400002020-06-17 9:23AM EST1,540.00230.88191.80196.600.00--165.21%
RUT210618P015500002020-11-16 12:29PM EST1,550.0063.960.000.000.00-103.13%
RUT210618P015700002020-09-01 2:04PM EST1,570.00155.70165.30168.900.00-10011956.47%
RUT210618P015800002020-11-09 12:22PM EST1,580.0079.0055.1057.800.00-1130.93%
RUT210618P015900002020-11-18 11:52AM EST1,590.0066.820.000.000.00-403.13%
RUT210618P016000002020-11-20 10:59AM EST1,600.0078.720.000.000.00-503.13%
RUT210618P016200002020-11-18 1:28PM EST1,620.0074.530.000.000.00-203.13%
RUT210618P016300002020-08-28 11:50AM EST1,630.00181.76197.20202.000.00-2057.64%
RUT210618P016500002020-11-23 4:11PM EST1,650.0079.970.000.000.00-50003.13%
RUT210618P016600002020-11-09 10:03AM EST1,660.00100.1095.1098.400.00-15015034.08%
RUT210618P016700002020-11-04 4:01PM EST1,670.00160.590.000.000.00-103.13%
RUT210618P016800002020-11-16 3:22PM EST1,680.00100.600.000.000.00-503.13%
RUT210618P016900002020-11-18 1:27PM EST1,690.0093.900.000.000.00-203.13%
RUT210618P017000002020-11-23 11:00AM EST1,700.0096.470.000.000.00-5001.56%
RUT210618P017100002020-11-18 1:16PM EST1,710.0099.380.000.000.00-201.56%
RUT210618P017200002020-11-18 1:23PM EST1,720.00102.920.000.000.00-201.56%
RUT210618P017500002020-11-24 10:53AM EST1,750.00102.000.000.000.00-1501.56%
RUT210618P018500002020-11-24 11:56AM EST1,850.00137.070.000.000.00-200.05%
RUT210618P019300002020-11-17 3:50PM EST1,930.00214.990.000.000.00-100.00%
RUT210618P019400002020-11-16 1:28PM EST1,940.00231.590.000.000.00-100.00%
RUT210618P019500002020-11-11 12:02PM EST1,950.00265.090.000.000.00-100.00%
RUT210618P019600002020-11-06 9:38AM EST1,960.00272.220.000.000.00-100.00%
RUT210618P019800002020-09-04 9:53AM EST1,980.00496.70456.60467.100.00-1069.65%
RUT210618P020500002020-08-28 11:19AM EST2,050.00496.47532.60548.200.00-2075.46%
RUT210618P021000002020-08-11 10:20AM EST2,100.00516.46593.50617.500.00-1081.03%
RUT210618P021500002020-07-09 4:07PM EST2,150.001,000.500.000.000.00--10.00%
RUT210618P022000002020-07-09 4:07PM EST2,200.001,119.500.000.000.00-120.00%
RUT210618P023000002020-07-09 4:07PM EST2,300.001,188.500.000.000.00--50.00%
RUT210618P024000002020-11-18 3:25PM EST2,400.00623.000.000.000.00-1500.00%