Canada markets open in 6 hours 41 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,451.82+0.36 (+0.02%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C006000002020-07-09 8:07PM EDT600.00481.37871.90889.900.00--980.46%
RUT210618C006500002020-07-01 1:40PM EDT650.00772.50810.50834.500.00-1567.76%
RUT210618C006700002020-07-08 3:36PM EDT670.00748.00883.10898.900.00--1114.00%
RUT210618C007000002020-06-25 9:41AM EDT700.00685.34750.50774.500.00-1153.47%
RUT210618C007300002020-07-09 8:07PM EDT730.00633.01788.00804.800.00--188.86%
RUT210618C007500002020-08-04 11:11AM EDT750.00754.40791.30804.800.00-1195.56%
RUT210618C007600002020-07-09 8:07PM EDT760.00566.43759.70776.300.00-1185.51%
RUT210618C007800002020-07-15 10:15AM EDT780.00684.50789.30806.000.00-55103.04%
RUT210618C008000002020-07-16 12:47PM EDT800.00668.23766.20781.900.00-15098.63%
RUT210618C008500002020-07-13 3:51PM EDT850.00566.38725.40741.000.00-1194.75%
RUT210618C009000002020-08-10 9:46AM EDT900.00684.81617.50641.500.00-111869.01%
RUT210618C009100002020-07-09 8:07PM EDT910.00498.81620.20635.600.00--070.94%
RUT210618C009200002020-07-07 10:27AM EDT920.00530.50620.20633.900.00--573.01%
RUT210618C009300002020-08-10 3:11PM EDT930.00663.29590.00614.000.00-1066.57%
RUT210618C009400002020-07-09 8:07PM EDT940.00326.24556.70571.500.00--3755.13%
RUT210618C009500002020-08-04 10:29AM EDT950.00559.58601.00625.000.00-1074.83%
RUT210618C009800002020-07-09 8:07PM EDT980.00463.01521.60535.900.00--053.04%
RUT210618C010000002020-08-10 9:46AM EDT1,000.00593.49526.50550.500.00-15161.22%
RUT210618C010100002020-07-09 8:07PM EDT1,010.00447.58495.60509.600.00-12951.55%
RUT210618C010200002020-07-09 8:07PM EDT1,020.00437.66487.60501.300.00-201151.23%
RUT210618C010300002020-07-09 8:07PM EDT1,030.00432.26478.50492.200.00-452350.59%
RUT210618C010400002020-07-09 8:07PM EDT1,040.00434.79469.60483.100.00--1652.18%
RUT210618C010500002020-07-09 8:07PM EDT1,050.00414.57461.40474.800.00-16351.76%
RUT210618C010600002020-07-09 8:07PM EDT1,060.00487.54453.20466.400.00-87251.30%
RUT210618C010700002020-07-09 8:07PM EDT1,070.00396.36445.10458.100.00-29450.86%
RUT210618C010900002020-07-09 8:07PM EDT1,090.00385.00428.30441.000.00-504349.80%
RUT210618C011000002020-08-26 11:53AM EDT1,100.00487.330.000.000.00-100.00%
RUT210618C011100002020-07-09 8:07PM EDT1,110.00383.65411.70424.200.00--148.82%
RUT210618C011200002020-07-09 8:07PM EDT1,120.00217.30403.70416.000.00-1648.37%
RUT210618C011300002020-07-09 8:07PM EDT1,130.00218.00395.40407.600.00-12547.86%
RUT210618C011400002020-07-30 11:58AM EDT1,140.00392.20460.30471.000.00-1265.09%
RUT210618C011500002020-06-24 11:32AM EDT1,150.00321.85361.80372.400.00-120641.69%
RUT210618C011600002020-07-27 11:38AM EDT1,160.00358.28430.50441.400.00-1260.34%
RUT210618C011700002020-07-09 8:07PM EDT1,170.00332.18362.80374.900.00--146.01%
RUT210618C011800002020-07-09 8:07PM EDT1,180.00290.58387.40398.900.00-15052.36%
RUT210618C011900002020-08-03 1:49PM EDT1,190.00361.37437.40447.300.00-1166.09%
RUT210618C012000002020-07-09 8:07PM EDT1,200.0080.00341.40350.900.00--744.67%
RUT210618C012100002020-07-24 9:52AM EDT1,210.00328.48379.70390.400.00-2714054.67%
RUT210618C012300002020-07-09 8:07PM EDT1,230.00356.20317.50327.200.00-1143.33%
RUT210618C012400002020-07-01 10:15AM EDT1,240.00294.50293.10303.800.00-221239.06%
RUT210618C012500002020-08-25 10:26AM EDT1,250.00363.43258.70264.800.00-19230.85%
RUT210618C012600002020-07-27 9:34AM EDT1,260.00284.84348.50357.600.00-1853.56%
RUT210618C012700002020-07-09 8:07PM EDT1,270.00318.40287.70296.500.00-8441.63%
RUT210618C012800002020-07-01 10:09AM EDT1,280.00263.20265.30272.400.00-28837.33%
RUT210618C012900002020-07-09 8:07PM EDT1,290.00297.94273.80282.400.00--141.01%
RUT210618C013000002020-08-25 2:55PM EDT1,300.00325.72227.70234.000.00-110831.14%
RUT210618C013100002020-07-01 10:12AM EDT1,310.00242.78244.30251.400.00--136.51%
RUT210618C013200002020-07-24 9:56AM EDT1,320.00247.10292.80302.800.00-725349.22%
RUT210618C013300002020-07-23 3:39PM EDT1,330.00251.47285.90295.200.00-1148.65%
RUT210618C013400002020-06-16 9:31AM EDT1,340.00248.91232.10240.200.00-1137.70%
RUT210618C013500002020-06-25 9:53AM EDT1,350.00184.17217.20223.700.00-19234235.26%
RUT210618C013600002020-07-24 11:44AM EDT1,360.00219.83263.80272.700.00-42046.97%
RUT210618C013700002020-07-09 8:07PM EDT1,370.00123.10217.50224.000.00-1737.58%
RUT210618C013800002020-07-09 8:07PM EDT1,380.00156.28209.80216.400.00-2137.04%
RUT210618C013900002020-07-15 3:13PM EDT1,390.00207.79263.60270.300.00-824749.48%
RUT210618C014000002020-09-03 11:21AM EDT1,400.00237.640.000.000.00-100.00%
RUT210618C014300002020-07-15 3:15PM EDT1,430.00181.81235.50241.600.00-2247.20%
RUT210618C014500002020-08-10 2:35PM EDT1,450.00235.84181.00187.500.00-3536737.85%
RUT210618C014600002020-07-15 3:57PM EDT1,460.00165.54215.10220.800.00-2145.54%
RUT210618C014700002020-08-25 2:16PM EDT1,470.00198.87123.80128.000.00-214727.52%
RUT210618C014900002020-07-15 3:58PM EDT1,490.00148.56195.60201.600.00-2144.12%
RUT210618C015000002020-09-21 4:05PM EDT1,500.00128.500.000.000.00-6200.78%
RUT210618C015100002020-08-13 3:21PM EDT1,510.00189.00124.30128.800.00-3330.99%
RUT210618C015200002020-09-14 3:49PM EDT1,520.00144.620.000.000.00-200.78%
RUT210618C015300002020-08-07 1:11PM EDT1,530.00162.07142.50158.500.00-3038.53%
RUT210618C015400002020-09-14 3:49PM EDT1,540.00114.640.000.000.00-101.56%
RUT210618C015500002020-09-09 12:13PM EDT1,550.00124.650.000.000.00-301.56%
RUT210618C015600002020-09-04 10:28AM EDT1,560.00137.180.000.000.00-201.56%
RUT210618C015700002020-09-01 3:04PM EDT1,570.00150.000.000.000.00-10001.56%
RUT210618C015800002020-09-04 9:58AM EDT1,580.00133.260.000.000.00-101.56%
RUT210618C015900002020-09-04 10:14AM EDT1,590.00126.610.000.000.00-201.56%
RUT210618C016000002020-09-23 11:49AM EDT1,600.0080.000.000.000.00-501.56%
RUT210618C016100002020-08-05 9:33AM EDT1,610.00103.89105.90111.800.00--134.60%
RUT210618C016200002020-08-24 4:02PM EDT1,620.00114.160.000.000.00-403.13%
RUT210618C016300002020-08-07 3:55PM EDT1,630.00112.2096.50106.000.00-1834.65%
RUT210618C016500002020-09-02 11:02AM EDT1,650.00113.000.000.000.00-503.13%
RUT210618C016600002020-09-11 1:32PM EDT1,660.0059.080.000.000.00-103.13%
RUT210618C016700002020-07-09 8:07PM EDT1,670.0010.0061.7065.100.00--628.19%
RUT210618C016800002020-06-16 9:30AM EDT1,680.0069.0058.7062.500.00-3128.14%
RUT210618C016900002020-07-09 8:07PM EDT1,690.00121.5067.2072.100.00--130.83%
RUT210618C017000002020-09-22 11:10AM EDT1,700.0043.800.000.000.00-6003.13%
RUT210618C017100002020-07-09 8:07PM EDT1,710.0040.0049.4052.400.00--327.32%
RUT210618C017200002020-08-05 3:39PM EDT1,720.0063.4261.6071.000.00-141432.15%
RUT210618C017400002020-07-15 10:52AM EDT1,740.0042.5070.1073.300.00-1133.68%
RUT210618C017500002020-08-10 3:46PM EDT1,750.0070.8043.9048.300.00-27628.24%
RUT210618C017700002020-07-09 8:07PM EDT1,770.0088.0042.7046.700.00--228.75%
RUT210618C017800002020-07-09 8:07PM EDT1,780.0025.9040.2044.100.00-31428.52%
RUT210618C017900002020-07-10 3:17PM EDT1,790.0019.0049.1051.900.00-11230.96%
RUT210618C018000002020-09-21 3:54PM EDT1,800.0024.000.000.000.00-406.25%
RUT210618C018400002020-08-24 10:35AM EDT1,840.0034.600.000.000.00--06.25%
RUT210618C018500002020-07-15 9:45AM EDT1,850.0019.3038.5040.700.00-1130.56%
RUT210618C018600002020-07-15 9:35AM EDT1,860.0017.7036.4038.100.00-1130.22%
RUT210618C018700002020-09-03 3:56PM EDT1,870.0035.500.000.000.00--06.25%
RUT210618C019000002020-09-11 3:42PM EDT1,900.0014.060.000.000.00-706.25%
RUT210618C019500002020-08-31 11:57AM EDT1,950.0018.880.000.000.00-306.25%
RUT210618C020000002020-09-09 12:38PM EDT2,000.0010.600.000.000.00-406.25%
RUT210618C020500002020-08-28 12:17PM EDT2,050.0010.980.000.000.00-206.25%
RUT210618C021000002020-09-17 3:04PM EDT2,100.004.800.000.000.00-106.25%
RUT210618C021500002020-07-29 11:24AM EDT2,150.004.235.506.900.00-1326.62%
RUT210618C022000002020-09-09 1:49PM EDT2,200.003.500.000.000.00-606.25%
RUT210618C022500002020-07-09 8:07PM EDT2,250.002.802.003.500.00-1225.79%
RUT210618C023000002020-08-25 3:28PM EDT2,300.002.800.801.900.00-222624.52%
RUT210618C023500002020-07-09 8:07PM EDT2,350.001.951.202.650.00-1626.70%
RUT210618C024000002020-09-09 1:41PM EDT2,400.001.400.000.000.00--012.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P005000002020-07-09 8:07PM EDT500.004.202.654.100.00-3461.30%
RUT210618P005500002020-06-16 10:41AM EDT550.007.704.706.400.00-3460.99%
RUT210618P006000002020-07-09 8:07PM EDT600.0020.515.206.600.00-1556.58%
RUT210618P006400002020-07-09 8:07PM EDT640.0017.504.607.000.00--152.66%
RUT210618P006500002020-07-09 8:07PM EDT650.0016.504.907.300.00-1252.24%
RUT210618P007000002020-07-09 8:07PM EDT700.0010.609.0010.400.00-2252.46%
RUT210618P007300002020-08-31 12:14PM EDT730.008.600.000.000.00-2012.50%
RUT210618P007500002020-07-30 1:06PM EDT750.0012.807.709.100.00-808947.47%
RUT210618P007600002020-07-09 8:07PM EDT760.0017.0012.1013.400.00--550.18%
RUT210618P007700002020-07-23 12:37PM EDT770.0013.609.0010.800.00--1547.53%
RUT210618P007800002020-07-09 8:07PM EDT780.0018.5012.9014.600.00--550.01%
RUT210618P007900002020-07-09 8:07PM EDT790.0019.0013.8015.200.00--749.61%
RUT210618P008000002020-09-11 11:19AM EDT800.0010.500.000.000.00-75012.50%
RUT210618P008100002020-08-24 12:04AM EDT810.0011.760.000.000.00--012.50%
RUT210618P008200002020-08-31 9:48AM EDT820.0012.300.000.000.00-4012.50%
RUT210618P008300002020-08-31 9:35AM EDT830.0012.600.000.000.00-1012.50%
RUT210618P008500002020-07-09 8:07PM EDT850.0013.2418.2019.400.00-879747.44%
RUT210618P009000002020-07-09 8:07PM EDT900.0035.5722.2023.800.00-2823845.83%
RUT210618P009100002020-07-09 8:07PM EDT910.0095.0023.0024.800.00--145.53%
RUT210618P009200002020-07-09 8:07PM EDT920.0046.4024.3025.700.00--245.16%
RUT210618P009300002020-07-09 8:07PM EDT930.0048.1025.0026.800.00-2444.89%
RUT210618P009400002020-08-31 9:45AM EDT940.0020.200.000.000.00-1012.50%
RUT210618P009500002020-09-09 4:00PM EDT950.0020.120.000.000.00-3306.25%
RUT210618P009600002020-07-09 8:07PM EDT960.0053.6028.5030.000.00-2343.92%
RUT210618P009700002020-07-09 8:07PM EDT970.0058.5029.7031.100.00-1,8031,80343.59%
RUT210618P009800002020-07-09 8:07PM EDT980.0087.0030.8032.300.00--443.29%
RUT210618P009900002020-09-08 9:45AM EDT990.0033.000.000.000.00-106.25%
RUT210618P010000002020-09-21 10:37AM EDT1,000.0027.6628.0029.700.00-3040.50%
RUT210618P010200002020-07-09 8:07PM EDT1,020.0043.2035.6037.400.00-1142.06%
RUT210618P010300002020-09-01 10:41AM EDT1,030.0029.400.000.000.00-306.25%
RUT210618P010400002020-07-09 8:07PM EDT1,040.0046.7038.2039.700.00--141.28%
RUT210618P010500002020-08-21 11:42AM EDT1,050.0032.1024.8026.400.00-287935.15%
RUT210618P010600002020-07-09 8:07PM EDT1,060.0050.3041.6043.000.00-2240.82%
RUT210618P010700002020-07-09 8:07PM EDT1,070.0051.2043.2044.600.00--140.55%
RUT210618P010800002020-07-09 8:07PM EDT1,080.0078.8044.5046.000.00-2340.19%
RUT210618P011000002020-09-08 9:45AM EDT1,100.0040.910.000.000.00-3006.25%
RUT210618P011100002020-09-08 9:45AM EDT1,110.0050.500.000.000.00-506.25%
RUT210618P011200002020-09-09 4:00PM EDT1,120.0038.810.000.000.00-27006.25%
RUT210618P011300002020-07-09 8:07PM EDT1,130.0062.6043.8046.900.00--136.32%
RUT210618P011500002020-09-21 11:14AM EDT1,150.0048.110.000.000.00-62506.25%
RUT210618P011600002020-06-16 2:45PM EDT1,160.0084.0067.5072.100.00-3641.23%
RUT210618P011700002020-07-09 8:07PM EDT1,170.0073.8060.3062.100.00--75037.52%
RUT210618P011800002020-07-24 9:40AM EDT1,180.0069.7048.5050.700.00-65333.37%
RUT210618P012000002020-09-23 12:25PM EDT1,200.0057.800.000.000.00-203.13%
RUT210618P012100002020-09-08 9:45AM EDT1,210.0069.500.000.000.00-103.13%
RUT210618P012200002020-08-28 3:11PM EDT1,220.0054.020.000.000.00-30003.13%
RUT210618P012400002020-07-09 8:07PM EDT1,240.0054.1675.3077.300.00--835.41%
RUT210618P012500002020-09-10 3:12PM EDT1,250.0057.500.000.000.00-67503.13%
RUT210618P013000002020-09-21 3:40PM EDT1,300.0083.920.000.000.00-6003.13%
RUT210618P013200002020-07-09 8:07PM EDT1,320.00173.6695.6098.400.00--28033.03%
RUT210618P013400002020-07-09 8:07PM EDT1,340.00348.1087.1091.400.00-2229.55%
RUT210618P013500002020-09-17 3:25PM EDT1,350.0080.500.000.000.00-301.56%
RUT210618P013700002020-07-15 1:09PM EDT1,370.00123.2585.7088.400.00-101126.05%
RUT210618P013800002020-07-09 8:07PM EDT1,380.00180.90113.60117.100.00-101131.22%
RUT210618P013900002020-07-09 8:07PM EDT1,390.00185.41101.10106.000.00-101027.85%
RUT210618P014000002020-09-08 10:05AM EDT1,400.00119.570.000.000.00-47500.78%
RUT210618P014300002020-06-15 10:35AM EDT1,430.00208.00140.40147.100.00-1332.20%
RUT210618P014400002020-07-09 8:07PM EDT1,440.00132.87134.60138.500.00-1129.34%
RUT210618P014500002020-09-23 2:52PM EDT1,450.00141.900.000.000.00-100.05%
RUT210618P014600002020-07-17 9:45AM EDT1,460.00156.88111.40114.800.00-4422.32%
RUT210618P014700002020-09-14 10:15AM EDT1,470.00121.400.000.000.00-25000.00%
RUT210618P014800002020-08-27 2:01PM EDT1,480.00120.000.000.000.00-300.00%
RUT210618P014900002020-07-17 9:42AM EDT1,490.00171.37123.40127.000.00-8821.33%
RUT210618P015000002020-09-21 4:05PM EDT1,500.00152.000.000.000.00-6000.00%
RUT210618P015200002020-09-04 3:26PM EDT1,520.00148.410.000.000.00-15000.00%
RUT210618P015300002020-09-10 10:08AM EDT1,530.00141.600.000.000.00-5000.00%
RUT210618P015400002020-06-17 10:23AM EDT1,540.00230.88191.80196.600.00--129.16%
RUT210618P015500002020-09-04 10:28AM EDT1,550.00177.600.000.000.00-100.00%
RUT210618P015700002020-09-01 3:04PM EDT1,570.00155.700.000.000.00-10000.00%
RUT210618P015800002020-07-09 8:07PM EDT1,580.00524.50197.10203.100.00-1125.02%
RUT210618P015900002020-07-01 12:53PM EDT1,590.00245.11211.00218.600.00-1126.82%
RUT210618P016000002020-09-04 10:28AM EDT1,600.00202.600.000.000.00-100.00%
RUT210618P016200002020-08-06 3:50PM EDT1,620.00189.65194.00210.000.00--8020.14%
RUT210618P016300002020-08-28 12:50PM EDT1,630.00181.760.000.000.00-200.00%
RUT210618P016500002020-07-29 3:33PM EDT1,650.00235.44185.40190.700.00-24530.00%
RUT210618P016600002020-08-07 4:10PM EDT1,660.00199.02216.90232.400.00-15015017.73%
RUT210618P016700002020-07-08 9:31AM EDT1,670.00308.72208.90214.900.00-1170.00%
RUT210618P016800002020-07-09 8:07PM EDT1,680.00263.90228.80236.700.00--113.41%
RUT210618P016900002020-09-10 3:53PM EDT1,690.00245.770.000.000.00--00.00%
RUT210618P017000002020-09-10 3:53PM EDT1,700.00252.420.000.000.00-100.00%
RUT210618P017500002020-07-09 8:07PM EDT1,750.00244.10305.50314.500.00-140119.13%
RUT210618P018500002020-07-09 8:07PM EDT1,850.00794.50385.60399.300.00-1113.54%
RUT210618P019800002020-09-04 10:53AM EDT1,980.00496.700.000.000.00-100.00%
RUT210618P020500002020-08-28 12:19PM EDT2,050.00496.470.000.000.00-200.00%
RUT210618P021000002020-08-11 11:20AM EDT2,100.00516.46593.50617.500.00-100.00%
RUT210618P021500002020-07-09 8:07PM EDT2,150.001,000.50623.30640.600.00--10.00%
RUT210618P022000002020-07-09 8:07PM EDT2,200.001,119.50713.20731.400.00-120.00%
RUT210618P023000002020-07-09 8:07PM EDT2,300.001,188.50770.40788.200.00--50.00%
RUT210618P024000002020-07-09 8:07PM EDT2,400.001,296.00869.10886.900.00-670.00%