Canada markets close in 1 hour 34 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,266.48+25.06 (+1.12%)
As of 2:11PM EDT. Market open.
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--10.00%
RUTW210630C009000002020-07-31 3:48PM EDT900.00584.31673.50687.600.00-110.00%
RUTW210630C010000002020-08-07 10:09AM EDT1,000.00560.57540.50564.500.00-100.00%
RUTW210630C010500002020-10-27 2:28PM EDT1,050.00551.04794.20799.000.00-110.00%
RUTW210630C011300002020-06-29 3:59PM EDT1,130.00359.50397.00421.000.00--10.00%
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 EDT1,170.00362.00435.40447.900.00-110.00%
RUTW210630C012200002020-07-01 10:20AM EDT1,220.00307.26309.50319.400.00--3010.00%
RUTW210630C012500002021-04-01 4:00PM EDT1,250.001,003.621,012.501,016.300.00-110.00%
RUTW210630C012600002020-07-07 2:43PM EDT1,260.00257.62337.00347.700.00-10510.00%
RUTW210630C012900002020-07-01 10:16AM EDT1,290.00259.74259.40267.400.00--10.00%
RUTW210630C013000002021-04-05 2:33PM EDT1,300.00958.67925.00949.000.00-3160.00%
RUTW210630C013400002021-03-29 3:56PM EDT1,340.00821.74957.20960.600.00--0104.83%
RUTW210630C013500002020-08-17 12:12AM EDT1,350.00318.68242.60250.600.00--10.00%
RUTW210630C013700002020-06-29 3:59PM EDT1,370.00194.00224.10231.400.00--50.00%
RUTW210630C014000002020-12-01 12:01PM EDT1,400.00464.57589.40593.200.00-110.00%
RUTW210630C014400002020-07-28 9:30AM EDT1,440.00172.630.000.000.00-100.00%
RUTW210630C014500002020-10-20 10:10AM EDT1,450.00252.21367.40372.000.00--10.00%
RUTW210630C014600002021-04-05 1:03PM EDT1,460.00793.93766.00790.000.00--500.00%
RUTW210630C014700002020-12-08 3:28PM EDT1,470.00473.52639.40643.100.00-100.00%
RUTW210630C015000002021-03-24 3:02PM EDT1,500.00666.42766.80770.300.00-1154.60%
RUTW210630C015100002021-04-05 1:03PM EDT1,510.00744.89716.50740.500.00--500.00%
RUTW210630C015200002020-10-06 12:33PM EDT1,520.00188.800.000.000.00-330.00%
RUTW210630C015400002020-10-20 10:10AM EDT1,540.00189.87295.40299.700.00-180.00%
RUTW210630C016000002021-04-19 3:59PM EDT1,600.00631.03664.30669.500.00--145.33%
RUTW210630C016100002021-04-19 3:59PM EDT1,610.00622.50650.30661.000.00--147.76%
RUTW210630C016800002020-11-04 10:30AM EDT1,680.0089.40254.50302.000.00--10.00%
RUTW210630C017000002021-01-04 1:16PM EDT1,700.00298.52495.40502.000.00-560.00%
RUTW210630C017500002021-01-11 3:10PM EDT1,750.00390.80546.90571.900.00-1666.74%
RUTW210630C018000002021-03-12 3:40PM EDT1,800.00565.25451.10455.200.00-130.00%
RUTW210630C018500002020-07-28 9:30AM EDT1,850.0022.490.000.000.00-200.00%
RUTW210630C019000002021-01-19 1:08AM EDT1,900.00174.60383.50386.200.00--039.49%
RUTW210630C019500002021-04-19 10:15AM EDT1,950.00305.25326.70331.200.00-141632.24%
RUTW210630C020000002021-01-05 2:00PM EDT2,000.00133.87279.00288.900.00-1832.34%
RUTW210630C020500002021-03-25 12:29PM EDT2,050.00188.10247.60250.600.00-11032.99%
RUTW210630C021000002021-01-19 1:08AM EDT2,100.00140.00235.30237.700.00--041.13%
RUTW210630C021500002021-04-29 1:42PM EDT2,150.00176.36156.20158.900.00-1925.97%
RUTW210630C022000002021-04-19 10:03AM EDT2,200.00110.00119.60121.900.00-16224.45%
RUTW210630C022500002021-05-07 11:19AM EDT2,250.0089.6386.9087.70+25.63+40.05%106822.65%
RUTW210630C023000002021-05-07 12:34PM EDT2,300.0060.6159.5060.30+5.41+9.80%124421.46%
RUTW210630C023500002021-05-04 11:50AM EDT2,350.0038.2337.6038.30+4.41+13.04%12220.30%
RUTW210630C024000002021-05-07 9:47AM EDT2,400.0022.4822.4022.90+6.48+40.50%28019.50%
RUTW210630C024500002021-05-07 10:19AM EDT2,450.0013.8012.6013.10+3.52+34.24%74519.04%
RUTW210630C025000002021-05-05 12:18PM EDT2,500.007.656.907.300.00-112418.87%
RUTW210630C025500002021-05-05 12:18PM EDT2,550.004.503.904.400.00-1619.25%
RUTW210630C026000002021-05-03 9:49AM EDT2,600.003.842.352.700.00-14919.72%
RUTW210630C026500002021-04-30 1:52PM EDT2,650.002.501.551.900.00-236120.64%
RUTW210630C027000002021-05-05 3:39PM EDT2,700.001.101.001.350.00-101221.51%
RUTW210630C027500002021-04-29 12:17PM EDT2,750.001.550.651.000.00-11222.43%
RUTW210630C028000002021-04-22 10:38AM EDT2,800.000.900.400.750.00-22523.31%
RUTW210630C028500002021-04-05 9:39AM EDT2,850.002.310.051.100.00-91726.25%
RUTW210630C029000002021-04-19 10:15AM EDT2,900.000.700.150.500.00-142225.37%
RUTW210630C029500002021-03-18 3:39PM EDT2,950.003.780.401.300.00-21230.24%
RUTW210630C030000002021-03-18 3:39PM EDT3,000.003.080.251.250.00-240031.70%
RUTW210630C030500002021-05-03 10:02AM EDT3,050.000.100.000.300.00--1028.27%
RUTW210630C034000002021-03-15 12:01AM EDT3,400.001.000.000.000.00--025.00%
PutsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210630P007500002020-07-30 12:05PM EDT750.0013.148.009.600.00-10152.04%
RUTW210630P008000002021-01-06 11:11AM EDT800.001.600.852.000.00-15110.57%
RUTW210630P008500002021-02-09 4:46PM EDT850.001.490.001.250.00-1795.24%
RUTW210630P009000002021-02-09 4:46PM EDT900.001.910.101.400.00-11791.75%
RUTW210630P009500002021-01-22 11:36AM EDT950.003.100.0010.000.00-14110.93%
RUTW210630P010000002020-11-05 2:46PM EDT1,000.0012.764.206.900.00-69106.68%
RUTW210630P011000002021-03-24 12:34PM EDT1,100.001.470.100.700.00-303068.24%
RUTW210630P011300002020-09-04 10:53AM EDT1,130.0058.5036.8039.400.00-413137.97%
RUTW210630P011400002020-08-24 12:03AM EDT1,140.0041.280.000.000.00--025.00%
RUTW210630P011500002021-03-08 12:20PM EDT1,150.003.470.751.650.00-1472.60%
RUTW210630P011600002021-02-05 10:30AM EDT1,160.005.813.805.000.00-1485.79%
RUTW210630P011700002021-01-06 10:49AM EDT1,170.008.105.406.600.00-1589.18%
RUTW210630P011800002020-11-09 10:30AM EDT1,180.0019.0511.0012.600.00-1599.71%
RUTW210630P011900002021-03-16 10:40AM EDT1,190.002.370.601.150.00-12666.68%
RUTW210630P012000002021-03-11 11:43AM EDT1,200.003.171.001.550.00-15368.91%
RUTW210630P012100002021-01-19 1:08AM EDT1,210.009.956.707.600.00--087.75%
RUTW210630P012200002021-03-16 10:40AM EDT1,220.002.750.751.250.00-1665.31%
RUTW210630P012400002021-03-15 12:49PM EDT1,240.003.100.006.800.00-1975.05%
RUTW210630P012500002020-12-28 3:37PM EDT1,250.0013.260.0040.000.00-13103.05%
RUTW210630P012600002021-03-15 12:49PM EDT1,260.003.430.006.900.00-12273.43%
RUTW210630P013000002021-03-18 2:43PM EDT1,300.004.200.801.550.00-6760.32%
RUTW210630P013100002020-07-28 10:39AM EDT1,310.0098.9871.9074.700.00-33138.93%
RUTW210630P013600002020-10-21 10:44AM EDT1,360.0064.2435.8037.200.00-11105.85%
RUTW210630P013900002020-09-28 12:09PM EDT1,390.00101.4394.0096.800.00-11140.36%
RUTW210630P014000002021-02-05 2:50PM EDT1,400.0013.8210.5012.700.00-500076.55%
RUTW210630P014300002021-02-25 2:02PM EDT1,430.0015.005.906.900.00-4465.67%
RUTW210630P014500002021-04-19 10:06AM EDT1,450.002.401.101.450.00-2950.83%
RUTW210630P014600002020-09-28 12:09PM EDT1,460.00126.53112.00125.000.00-11142.10%
RUTW210630P014700002021-02-24 12:00PM EDT1,470.0014.407.007.900.00-3364.04%
RUTW210630P015000002021-03-24 3:35PM EDT1,500.0011.602.103.000.00-1551.30%
RUTW210630P015100002020-09-04 11:00AM EDT1,510.00167.20135.90140.200.00-44143.97%
RUTW210630P015200002021-03-04 11:37AM EDT1,520.0018.501.3510.100.00-1156.95%
RUTW210630P015300002020-11-24 3:10PM EDT1,530.0052.5034.6040.000.00-2286.77%
RUTW210630P015500002021-04-05 11:21AM EDT1,550.004.022.202.550.00-1447.70%
RUTW210630P016000002021-01-14 11:33AM EDT1,600.0031.4023.1024.300.00-1469.50%
RUTW210630P016100002020-07-28 10:39AM EDT1,610.00225.08171.80177.200.00-11144.65%
RUTW210630P016200002021-01-25 2:51PM EDT1,620.0036.4020.4021.500.00-101065.38%
RUTW210630P016400002021-04-23 2:16PM EDT1,640.004.703.003.400.00-1243.41%
RUTW210630P016500002021-04-21 1:23PM EDT1,650.006.203.203.600.00-11643.12%
RUTW210630P016700002021-04-07 3:03PM EDT1,670.009.103.503.800.00-102142.10%
RUTW210630P016800002021-01-25 4:16PM EDT1,680.0047.0024.7025.900.00-511762.98%
RUTW210630P016900002021-04-21 12:16PM EDT1,690.008.003.904.200.00-11341.42%
RUTW210630P017000002021-04-21 3:39PM EDT1,700.007.404.104.400.00-16341.05%
RUTW210630P017500002021-05-03 9:49AM EDT1,750.005.845.305.700.00-16639.43%
RUTW210630P018000002021-04-29 11:17AM EDT1,800.007.606.707.100.00-709637.50%
RUTW210630P018500002021-05-05 12:18PM EDT1,850.0010.018.709.100.00-126735.81%
RUTW210630P019000002021-05-05 12:18PM EDT1,900.0012.9711.4011.800.00-13834.22%
RUTW210630P019500002021-05-07 10:50AM EDT1,950.0015.5914.9015.40-1.42-8.35%43932.69%
RUTW210630P020000002021-05-07 11:31AM EDT2,000.0020.2119.4019.90-4.23-17.31%61,02031.07%
RUTW210630P020500002021-05-04 11:57AM EDT2,050.0025.3925.4025.90-12.71-33.36%32229.53%
RUTW210630P021000002021-05-07 11:31AM EDT2,100.0034.2533.1033.60-10.16-22.88%11,01527.95%
RUTW210630P021500002021-05-07 12:33PM EDT2,150.0043.6843.0043.60-16.13-26.97%99526.37%
RUTW210630P022000002021-05-07 11:19AM EDT2,200.0056.6356.5057.20-12.02-17.51%261,03925.00%
RUTW210630P022500002021-05-07 11:19AM EDT2,250.0073.5573.1073.80-24.62-25.08%1617823.40%
RUTW210630P023000002021-05-05 2:56PM EDT2,300.0097.3395.9096.70-29.40-23.20%18722.30%
RUTW210630P023500002021-05-05 2:56PM EDT2,350.00139.48122.50125.400.00-36821.42%
RUTW210630P024000002021-04-28 3:59PM EDT2,400.00160.35156.90159.90+21.35+15.36%11120.77%
RUTW210630P024500002021-03-25 10:02AM EDT2,450.00353.63201.20204.400.00-1122.47%
RUTW210630P025000002021-04-06 2:36PM EDT2,500.00255.03262.60271.700.00--132.75%
RUTW210630P027000002021-04-22 3:57PM EDT2,700.00470.51435.40441.800.00--129.95%
RUTW210630P030500002021-03-16 2:45PM EDT3,050.00748.80792.90796.900.00--149.60%
RUTW210630P031000002021-03-15 12:02AM EDT3,100.00782.270.000.000.00---0.00%
RUTW210630P034000002021-04-01 2:31PM EDT3,400.001,153.931,132.801,136.700.00-120149.26%