Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,474.91+23.09 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210630C008000002020-07-06 10:28AM EDT800.00650.50723.10738.900.00--171.27%
RUTW210630C009000002020-07-31 3:48PM EDT900.00584.31673.50687.600.00-1178.76%
RUTW210630C010000002020-08-07 10:09AM EDT1,000.00560.57540.50564.500.00-1058.36%
RUTW210630C010500002020-07-02 9:36AM EDT1,050.00443.79447.50471.500.00-1143.29%
RUTW210630C011300002020-06-29 3:59PM EDT1,130.00359.50397.00421.000.00--145.57%
RUTW210630C011400002020-08-24 12:03AM EDT1,140.00470.480.000.000.00--00.00%
RUTW210630C011500002020-08-24 12:03AM EDT1,150.00462.160.000.000.00--00.00%
RUTW210630C011700002020-07-15 1:10PM EDT1,170.00362.00435.40447.900.00-1157.72%
RUTW210630C012200002020-07-01 10:20AM EDT1,220.00307.26309.50319.400.00--30134.56%
RUTW210630C012600002020-07-07 2:43PM EDT1,260.00257.62337.00347.700.00-105147.56%
RUTW210630C012900002020-07-01 10:16AM EDT1,290.00259.74259.40267.400.00--133.04%
RUTW210630C013500002020-08-17 12:12AM EDT1,350.00318.68257.40265.400.00--140.28%
RUTW210630C013700002020-06-29 3:59PM EDT1,370.00194.00224.10231.400.00--535.33%
RUTW210630C014000002020-08-28 2:49PM EDT1,400.00256.60177.50183.300.00-1128.64%
RUTW210630C014400002020-07-28 9:30AM EDT1,440.00172.630.000.000.00-100.00%
RUTW210630C014500002020-08-26 11:44AM EDT1,450.00214.09147.90153.100.00--127.66%
RUTW210630C015200002020-09-09 10:19AM EDT1,520.00145.56110.90115.200.00--326.29%
RUTW210630C015400002020-09-10 10:58AM EDT1,540.00130.90101.40105.400.00-4925.91%
RUTW210630C016000002020-09-03 11:00AM EDT1,600.00135.5075.6079.200.00--124.84%
RUTW210630C017000002020-08-07 12:01PM EDT1,700.0075.8070.5080.500.00-4130.92%
RUTW210630C017500002020-07-15 3:25PM EDT1,750.0042.6067.4070.500.00-1131.33%
RUTW210630C018000002020-08-13 10:10AM EDT1,800.0057.3026.3028.800.00-1223.39%
RUTW210630C018500002020-07-28 9:30AM EDT1,850.0022.490.000.000.00-206.25%
RUTW210630C020000002020-09-23 3:03PM EDT2,000.006.576.007.500.00-11221.80%
RUTW210630C020500002020-09-23 3:03PM EDT2,050.004.874.305.800.00-11121.99%
RUTW210630C021500002020-09-24 9:40AM EDT2,150.002.772.203.700.00-2622.57%
RUTW210630C022000002020-09-24 10:49AM EDT2,200.001.951.553.100.00-6623.01%
PutsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210630P007500002020-07-30 12:05PM EDT750.0013.148.009.600.00-1047.95%
RUTW210630P008000002020-08-24 12:04AM EDT800.0011.910.000.000.00--012.50%
RUTW210630P008500002020-09-21 12:06AM EDT850.0010.9613.4015.000.00--144.53%
RUTW210630P009000002020-09-21 12:06AM EDT900.0013.6617.1018.700.00--143.03%
RUTW210630P009500002020-09-04 10:53AM EDT950.0030.6021.5023.300.00-6341.69%
RUTW210630P010000002020-09-04 12:41PM EDT1,000.0032.1426.8028.800.00-12640.41%
RUTW210630P011000002020-09-04 12:54PM EDT1,100.0047.0040.8043.000.00-5537.98%
RUTW210630P011300002020-09-04 10:53AM EDT1,130.0058.5045.9048.300.00-41337.30%
RUTW210630P011400002020-08-24 12:03AM EDT1,140.0041.280.000.000.00--06.25%
RUTW210630P011900002020-06-30 9:42AM EDT1,190.0094.5067.6070.300.00--538.68%
RUTW210630P012000002020-09-04 10:59AM EDT1,200.0069.9059.8062.400.00-31635.69%
RUTW210630P012200002020-08-28 12:50PM EDT1,220.0055.7264.4067.000.00-4035.24%
RUTW210630P012600002020-08-24 12:03AM EDT1,260.0065.000.000.000.00--03.13%
RUTW210630P013100002020-07-28 10:39AM EDT1,310.0098.9871.9074.700.00-3329.51%
RUTW210630P013600002020-08-26 11:20AM EDT1,360.0084.82103.70107.100.00--132.20%
RUTW210630P013900002020-09-24 10:38AM EDT1,390.00127.41114.10117.60+127.41--131.53%
RUTW210630P014300002020-09-22 1:53PM EDT1,430.00123.41129.20133.100.00-4330.72%
RUTW210630P014500002020-08-26 11:20AM EDT1,450.00110.45137.40141.400.00-1130.31%
RUTW210630P014600002020-09-24 10:38AM EDT1,460.00157.53141.60145.80+157.53--130.13%
RUTW210630P015100002020-09-04 11:00AM EDT1,510.00167.20164.40169.200.00-4429.21%
RUTW210630P015200002020-09-04 11:00AM EDT1,520.00171.50169.30174.200.00-1029.03%
RUTW210630P016100002020-07-28 10:39AM EDT1,610.00225.08171.80177.200.00-1117.72%
RUTW210630P016500002020-07-07 9:37AM EDT1,650.00285.73207.80212.400.00-1118.81%
RUTW210630P016800002020-07-01 1:49PM EDT1,680.00312.49260.50284.500.00--11229.64%
RUTW210630P017000002020-09-04 11:01AM EDT1,700.00270.40278.70286.600.00-2026.87%
RUTW210630P018500002020-08-17 12:12AM EDT1,850.00304.32339.10349.300.00--10.00%
RUTW210630P020500002020-07-13 3:48PM EDT2,050.00654.18482.30498.200.00-110.00%
RUTW210630P021000002020-07-01 10:17AM EDT2,100.00662.61639.40657.700.00--035.09%