Canada markets open in 51 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
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 EST1,400.00464.57589.40593.200.00-110.00%
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%
RUTW210630C014700002020-12-08 2:28PM EST1,470.00473.52639.40643.100.00-100.00%
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%
RUTW210630C016000002021-02-10 3:40PM EST1,600.00696.86653.00677.000.00--10.00%
RUTW210630C016100002021-02-16 12:08AM EST1,610.00687.660.000.000.00--10.00%
RUTW210630C016800002020-11-04 9:30AM EST1,680.0089.40254.50302.000.00--10.00%
RUTW210630C017000002021-01-04 12:16PM EST1,700.00298.52495.40502.000.00-560.00%
RUTW210630C017500002021-01-11 2:10PM EST1,750.00390.80546.90571.900.00-1642.92%
RUTW210630C018000002020-11-09 9:31AM EST1,800.00111.60190.70194.700.00-120.00%
RUTW210630C018500002020-07-28 8:30AM EST1,850.0022.490.000.000.00-200.00%
RUTW210630C019000002021-01-19 12:08AM EST1,900.00174.60383.50386.200.00--015.87%
RUTW210630C019500002021-01-19 12:08AM EST1,950.00145.45342.80345.400.00--020.37%
RUTW210630C020000002021-01-05 1:00PM EST2,000.00133.87279.00288.900.00-1814.37%
RUTW210630C020500002021-01-05 1:00PM EST2,050.00108.82242.60252.600.00-1917.98%
RUTW210630C021000002021-01-19 12:08AM EST2,100.00140.00235.30237.700.00--024.23%
RUTW210630C021500002021-01-06 12:06PM EST2,150.0099.77198.40201.100.00-5723.56%
RUTW210630C022000002021-02-24 1:35PM EST2,200.00203.420.000.000.00-1160.00%
RUTW210630C022500002021-02-24 1:35PM EST2,250.00172.720.000.000.00-190.00%
RUTW210630C024000002021-02-22 1:14PM EST2,400.0094.600.000.000.00-50551.56%
RUTW210630C024500002021-02-09 4:04PM EST2,450.0087.100.000.000.00--103.13%
RUTW210630C025000002021-02-24 1:49PM EST2,500.0060.300.000.000.00-751463.13%
RUTW210630C025500002021-02-08 10:11AM EST2,550.0044.300.000.000.00--33.13%
RUTW210630C027500002021-02-08 10:11AM EST2,750.0015.850.000.000.00--76.25%
RUTW210630C028500002021-02-16 12:08AM EST2,850.0013.000.000.000.00--86.25%
RUTW210630C029000002021-02-16 12:08AM EST2,900.0010.600.000.000.00--96.25%
RUTW210630C029500002021-02-16 12:08AM EST2,950.009.200.000.000.00--126.25%
RUTW210630C030000002021-02-04 9:44AM EST3,000.003.500.000.000.00--2006.25%
PutsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210630P007500002020-07-30 11:05AM EST750.0013.148.009.600.00-10100.98%
RUTW210630P008000002021-01-06 10:11AM EST800.001.600.852.000.00-1573.51%
RUTW210630P008500002021-02-09 3:46PM EST850.001.490.000.000.00-1725.00%
RUTW210630P009000002021-02-09 3:46PM EST900.001.910.000.000.00-11725.00%
RUTW210630P009500002021-01-22 10:36AM EST950.003.100.0010.000.00-1473.81%
RUTW210630P010000002020-11-05 1:46PM EST1,000.0012.764.206.900.00-6971.01%
RUTW210630P011000002021-01-19 11:01AM EST1,100.005.904.305.100.00-1561.88%
RUTW210630P011300002020-09-04 9:53AM EST1,130.0058.5036.8039.400.00-41391.83%
RUTW210630P011400002020-08-23 11:03PM EST1,140.0041.280.000.000.00--025.00%
RUTW210630P011500002021-02-24 12:25PM EST1,150.004.160.000.000.00-1325.00%
RUTW210630P011600002021-02-05 9:30AM EST1,160.005.810.000.000.00-1425.00%
RUTW210630P011700002021-01-06 9:49AM EST1,170.008.105.406.600.00-1559.47%
RUTW210630P011800002020-11-09 9:30AM EST1,180.0019.0511.0012.600.00-1566.47%
RUTW210630P011900002021-02-08 9:32AM EST1,190.005.820.000.000.00-12225.00%
RUTW210630P012000002021-02-24 12:25PM EST1,200.005.160.000.000.00-15025.00%
RUTW210630P012100002021-01-19 12:08AM EST1,210.009.956.707.600.00--058.54%
RUTW210630P012200002020-12-18 12:13PM EST1,220.0013.289.7011.100.00-1461.99%
RUTW210630P012400002021-02-04 9:32AM EST1,240.008.500.000.000.00-1625.00%
RUTW210630P012500002020-12-28 2:37PM EST1,250.0013.260.0040.000.00-1368.72%
RUTW210630P012600002021-02-04 9:32AM EST1,260.009.200.000.000.00-11912.50%
RUTW210630P013100002020-07-28 9:39AM EST1,310.0098.9871.9074.700.00-3392.55%
RUTW210630P013600002020-10-21 9:44AM EST1,360.0064.2435.8037.200.00-1170.64%
RUTW210630P013900002020-09-28 11:09AM EST1,390.00101.4394.0096.800.00-1193.54%
RUTW210630P014000002021-02-05 1:50PM EST1,400.0013.820.000.000.00-50050012.50%
RUTW210630P014300002021-02-10 10:20AM EST1,430.0013.7212.9013.900.00-4450.83%
RUTW210630P014500002020-10-21 9:44AM EST1,450.0086.3248.9050.700.00-1169.85%
RUTW210630P014600002020-09-28 11:09AM EST1,460.00126.53112.00125.000.00-1194.73%
RUTW210630P014700002021-02-16 12:09AM EST1,470.0014.400.000.000.00-3312.50%
RUTW210630P015000002021-02-23 2:14PM EST1,500.0018.400.000.000.00-7412.50%
RUTW210630P015100002020-09-04 10:00AM EST1,510.00167.20135.90140.200.00-4496.00%
RUTW210630P015200002021-02-10 3:47PM EST1,520.0020.2017.5019.000.00-1149.07%
RUTW210630P015300002020-11-24 2:10PM EST1,530.0052.5034.6040.000.00-2258.07%
RUTW210630P015500002021-01-27 12:04PM EST1,550.0036.900.000.000.00-1412.50%
RUTW210630P016000002021-01-14 10:33AM EST1,600.0031.4023.1024.300.00-1446.94%
RUTW210630P016100002020-07-28 9:39AM EST1,610.00225.08171.80177.200.00-1196.50%
RUTW210630P016200002021-01-25 1:51PM EST1,620.0036.4020.4021.500.00-101044.20%
RUTW210630P016500002021-02-04 2:13PM EST1,650.0030.900.000.000.00-1212.50%
RUTW210630P016700002021-01-25 2:22PM EST1,670.0043.9024.0025.200.00-202042.93%
RUTW210630P016800002021-01-25 3:16PM EST1,680.0047.0024.7025.900.00-511742.63%
RUTW210630P016900002021-02-08 3:51PM EST1,690.0029.990.000.000.00-11212.50%
RUTW210630P017000002021-02-23 2:14PM EST1,700.0034.930.000.000.00-52412.50%
RUTW210630P017500002021-01-25 3:16PM EST1,750.0057.4031.0032.300.00-404040.93%
RUTW210630P018000002021-01-06 12:11PM EST1,800.0068.5044.3045.600.00-121542.45%
RUTW210630P018500002021-02-05 1:50PM EST1,850.0054.740.000.000.00-2502586.25%
RUTW210630P019000002021-02-04 10:46AM EST1,900.0067.840.000.000.00-236.25%
RUTW210630P019500002021-01-19 12:08AM EST1,950.00153.5175.3078.000.00--041.06%
RUTW210630P020000002021-02-22 1:02PM EST2,000.0073.400.000.000.00-1183.13%
RUTW210630P020500002021-02-16 10:05AM EST2,050.0085.000.000.000.00-693.13%
RUTW210630P021000002021-02-19 10:00AM EST2,100.00103.970.000.000.00-19623.13%
RUTW210630P021500002021-02-19 1:22PM EST2,150.00119.640.000.000.00-471.56%
RUTW210630P022000002021-02-23 11:25AM EST2,200.00143.790.000.000.00-3421.56%
RUTW210630P022500002021-02-23 11:25AM EST2,250.00165.620.000.000.00-5520.39%
RUTW210630P023000002021-02-23 11:25AM EST2,300.00208.310.000.000.00-8630.00%
RUTW210630P023500002021-02-23 11:25AM EST2,350.00237.930.000.000.00--20.00%
RUTW210630P024000002021-02-08 11:51AM EST2,400.00231.000.000.000.00--10.00%