Canada markets close in 1 hour

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,883.38+34.68 (+1.88%)
As of 2:45PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210630C008000002020-07-06 9:28AM EST800.00650.50723.10738.900.00--10.00%
RUTW210630C009000002020-07-31 2:48PM EST900.00584.31673.50687.600.00-110.00%
RUTW210630C010000002020-08-07 9:09AM EST1,000.00560.57540.50564.500.00-100.00%
RUTW210630C010500002020-10-27 1:28PM EST1,050.00551.04794.20799.000.00-110.00%
RUTW210630C011300002020-06-29 2:59PM EST1,130.00359.50397.00421.000.00--10.00%
RUTW210630C011400002020-08-23 11:03PM EST1,140.00470.480.000.000.00--00.00%
RUTW210630C011500002020-08-23 11:03PM EST1,150.00462.160.000.000.00--00.00%
RUTW210630C011700002020-07-15 12:10PM EST1,170.00362.00435.40447.900.00-110.00%
RUTW210630C012200002020-07-01 9:20AM EST1,220.00307.26309.50319.400.00--3010.00%
RUTW210630C012600002020-07-07 1:43PM EST1,260.00257.62337.00347.700.00-10510.00%
RUTW210630C012900002020-07-01 9:16AM EST1,290.00259.74259.40267.400.00--10.00%
RUTW210630C013500002020-08-16 11:12PM EST1,350.00318.68242.60250.600.00--10.00%
RUTW210630C013700002020-06-29 2:59PM EST1,370.00194.00224.10231.400.00--50.00%
RUTW210630C014000002020-12-01 11:01AM EST1,400.00464.57502.80506.600.00-1132.98%
RUTW210630C014400002020-07-28 8:30AM EST1,440.00172.630.000.000.00-100.00%
RUTW210630C014500002020-10-20 9:10AM EST1,450.00252.21367.40372.000.00--10.00%
RUTW210630C015200002020-10-06 11:33AM EST1,520.00188.800.000.000.00-330.00%
RUTW210630C015400002020-10-20 9:10AM EST1,540.00189.87295.40299.700.00-180.00%
RUTW210630C016000002020-09-03 10:00AM EST1,600.00135.50104.30109.300.00--10.00%
RUTW210630C016800002020-11-04 9:30AM EST1,680.0089.40270.30273.600.00--128.06%
RUTW210630C017000002020-08-07 11:01AM EST1,700.0075.8070.5080.500.00-410.00%
RUTW210630C017500002020-10-07 11:15AM EST1,750.0076.9075.6078.600.00-120.00%
RUTW210630C018000002020-11-09 9:31AM EST1,800.00111.60186.30189.100.00-1225.86%
RUTW210630C018500002020-07-28 8:30AM EST1,850.0022.490.000.000.00-200.00%
RUTW210630C020000002020-09-23 2:03PM EST2,000.006.5716.1017.700.00-1129.96%
RUTW210630C020500002020-09-23 2:03PM EST2,050.004.8711.3012.800.00-11110.90%
RUTW210630C021500002020-11-23 1:13PM EST2,150.0023.7037.5038.900.00-61221.63%
RUTW210630C022000002020-12-01 2:26PM EST2,200.0022.2722.8033.700.00-32022.44%
PutsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210630P007500002020-07-30 11:05AM EST750.0013.148.009.600.00-1068.09%
RUTW210630P008000002020-11-12 11:54AM EST800.004.171.703.300.00-5552.04%
RUTW210630P008500002020-12-03 11:37AM EST850.003.142.354.000.00-1450.35%
RUTW210630P009000002020-12-03 11:37AM EST900.004.093.104.800.00-11450.19%
RUTW210630P009500002020-09-04 9:53AM EST950.0030.6017.2019.000.00-6360.72%
RUTW210630P010000002020-11-05 1:46PM EST1,000.0012.765.606.500.00-6946.09%
RUTW210630P011000002020-09-04 11:54AM EST1,100.0047.0032.6035.100.00-5558.38%
RUTW210630P011300002020-09-04 9:53AM EST1,130.0058.5036.8039.400.00-41358.03%
RUTW210630P011400002020-08-23 11:03PM EST1,140.0041.280.000.000.00--012.50%
RUTW210630P011800002020-11-09 9:30AM EST1,180.0019.0511.7013.400.00-1541.13%
RUTW210630P011900002020-12-04 2:19PM EST1,190.0013.1312.5013.60-4.33-24.80%41040.65%
RUTW210630P012000002020-12-04 1:36PM EST1,200.0013.5812.7014.40-0.73-5.10%42740.57%
RUTW210630P012200002020-12-04 2:19PM EST1,220.0014.8314.1015.20-40.89-73.38%1039.84%
RUTW210630P012600002020-08-23 11:03PM EST1,260.0065.000.000.000.00--012.50%
RUTW210630P013100002020-07-28 9:39AM EST1,310.0098.9871.9074.700.00-3356.61%
RUTW210630P013600002020-10-21 9:44AM EST1,360.0064.2435.8037.200.00-1140.96%
RUTW210630P013900002020-09-28 11:09AM EST1,390.00101.4394.0096.800.00-1156.39%
RUTW210630P014300002020-09-22 12:53PM EST1,430.00123.410.000.000.00-406.25%
RUTW210630P014500002020-10-21 9:44AM EST1,450.0086.3248.9050.700.00-1139.24%
RUTW210630P014600002020-09-28 11:09AM EST1,460.00126.53112.00125.000.00-1156.39%
RUTW210630P015100002020-09-04 10:00AM EST1,510.00167.20135.90140.200.00-4456.68%
RUTW210630P015200002020-09-04 10:00AM EST1,520.00171.50140.10144.400.00-1056.76%
RUTW210630P015300002020-11-24 2:10PM EST1,530.0052.5044.3045.900.00-2232.44%
RUTW210630P016100002020-07-28 9:39AM EST1,610.00225.08171.80177.200.00-1155.72%
RUTW210630P016500002020-07-07 8:37AM EST1,650.00285.73207.80212.400.00-1159.28%
RUTW210630P016800002020-07-01 12:49PM EST1,680.00312.49260.50284.500.00--11268.75%
RUTW210630P017000002020-11-09 9:31AM EST1,700.00109.1078.1080.000.00-2128.69%
RUTW210630P018000002020-11-23 2:53PM EST1,800.00132.10109.00111.200.00--326.90%
RUTW210630P018500002020-08-16 11:12PM EST1,850.00304.32332.00350.500.00--164.11%
RUTW210630P020500002020-07-13 2:48PM EST2,050.00654.18482.30498.200.00-1168.43%
RUTW210630P021000002020-07-01 9:17AM EST2,100.00662.61639.40657.700.00--090.53%