Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,226.25-13.78 (-0.62%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforAugust 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210831C012000002021-03-29 11:23AM EDT1,200.00961.751,093.801,097.600.00--15200.66%
RUTW210831C012500002021-03-29 11:12AM EDT1,250.00917.591,044.401,048.200.00--5190.76%
RUTW210831C013000002021-03-31 4:09PM EDT1,300.00918.34962.70966.500.00--31149.78%
RUTW210831C013500002021-05-19 9:30AM EDT1,350.00821.870.000.000.00-1170.00%
RUTW210831C014000002021-03-31 9:49AM EDT1,400.00822.17864.50868.300.00--3134.99%
RUTW210831C014500002021-03-29 11:42AM EDT1,450.00731.09849.50853.200.00--16156.42%
RUTW210831C015000002021-05-04 9:55AM EDT1,500.00733.59766.30787.500.00-12128.39%
RUTW210831C015500002021-06-02 10:47AM EDT1,550.00742.05732.90780.900.00-5051142.60%
RUTW210831C016000002021-06-02 10:47AM EDT1,600.00693.05683.30731.300.00--50134.21%
RUTW210831C017000002021-04-19 3:28PM EDT1,700.00541.29503.20507.200.00-110.00%
RUTW210831C017100002021-04-19 3:28PM EDT1,710.00532.09494.00498.000.00--10.00%
RUTW210831C017500002021-06-22 3:33PM EDT1,750.00550.68454.80457.400.00-590.00%
RUTW210831C018000002021-04-06 12:41PM EDT1,800.00493.30449.00473.000.00--172.51%
RUTW210831C019600002021-06-22 3:33PM EDT1,960.00349.28254.20256.600.00-590.00%
RUTW210831C020000002021-07-06 9:35AM EDT2,000.00252.82235.40239.700.00-1532.94%
RUTW210831C020600002021-07-20 1:39PM EDT2,060.00160.60181.80185.800.00-2130.19%
RUTW210831C021000002021-07-15 1:25PM EDT2,100.00121.81148.10151.900.00-1728.56%
RUTW210831C021100002021-07-19 10:41AM EDT2,110.0086.30139.90143.700.00-203628.15%
RUTW210831C021200002021-07-29 12:12PM EDT2,120.00155.99132.00135.600.00-1227.72%
RUTW210831C021300002021-07-29 12:12PM EDT2,130.00147.60124.10127.700.00-1327.33%
RUTW210831C021400002021-07-22 10:07AM EDT2,140.00108.17116.50120.000.00-1126.95%
RUTW210831C021500002021-07-21 12:38PM EDT2,150.00123.85109.10112.400.00-81726.55%
RUTW210831C021600002021-07-23 10:25AM EDT2,160.0084.74101.60105.000.00-32426.17%
RUTW210831C021700002021-07-19 1:33PM EDT2,170.00108.5594.5097.800.00-82225.79%
RUTW210831C021800002021-07-29 1:33PM EDT2,180.00106.5287.6090.800.00-22025.41%
RUTW210831C021900002021-07-23 3:23PM EDT2,190.0073.7080.9084.000.00-305525.03%
RUTW210831C022000002021-07-23 2:32PM EDT2,200.0081.0975.5076.400.00-22324.25%
RUTW210831C022100002021-07-29 3:50PM EDT2,210.0077.2169.2070.100.00-105123.90%
RUTW210831C022200002021-07-29 1:37PM EDT2,220.0077.9363.2064.100.00-22523.57%
RUTW210831C022300002021-07-30 1:11PM EDT2,230.0056.2757.4058.30-15.39-21.48%69023.22%
RUTW210831C022400002021-07-28 3:22PM EDT2,240.0056.7051.9052.800.00-18022.89%
RUTW210831C022500002021-07-29 2:38PM EDT2,250.0053.4846.7047.600.00-14822.56%
RUTW210831C022600002021-07-29 3:50PM EDT2,260.0047.9141.8042.700.00-107622.25%
RUTW210831C022700002021-07-29 1:55PM EDT2,270.0046.9937.3038.100.00-227521.94%
RUTW210831C022800002021-07-29 1:55PM EDT2,280.0041.9533.0033.800.00-218221.63%
RUTW210831C022900002021-07-29 1:58PM EDT2,290.0037.1629.0029.800.00-45421.33%
RUTW210831C023000002021-07-29 2:38PM EDT2,300.0029.7325.4026.100.00-4220621.03%
RUTW210831C023100002021-07-29 10:35AM EDT2,310.0028.4922.1022.800.00-206220.78%
RUTW210831C023200002021-07-30 12:21PM EDT2,320.0019.6919.1019.80+4.20+27.11%21920.54%
RUTW210831C023300002021-07-26 11:20AM EDT2,330.0023.3616.4017.000.00-14820.26%
RUTW210831C023400002021-07-30 2:06PM EDT2,340.0012.5014.0014.60-7.50-37.50%23820.05%
RUTW210831C023500002021-07-29 1:48PM EDT2,350.0016.3611.9012.500.00-622919.88%
RUTW210831C023600002021-07-30 1:34PM EDT2,360.009.7910.0010.60-2.86-22.61%89719.68%
RUTW210831C023700002021-07-30 9:38AM EDT2,370.0011.058.509.10+0.27+2.50%511419.61%
RUTW210831C023800002021-07-28 9:39AM EDT2,380.008.527.107.70-0.49-5.44%16319.48%
RUTW210831C023900002021-07-30 12:35PM EDT2,390.006.506.006.50-0.90-12.16%110719.38%
RUTW210831C024000002021-07-29 11:32AM EDT2,400.007.165.105.600.00-211719.41%
RUTW210831C024100002021-07-27 3:34PM EDT2,410.005.604.304.800.00-53619.43%
RUTW210831C024200002021-07-29 2:16PM EDT2,420.004.903.604.100.00-84219.44%
RUTW210831C024300002021-07-29 2:57PM EDT2,430.004.143.103.500.00-73919.47%
RUTW210831C024400002021-07-29 2:57PM EDT2,440.003.552.603.100.00-5919.66%
RUTW210831C024500002021-07-21 10:38AM EDT2,450.003.482.252.700.00-617119.78%
RUTW210831C024600002021-07-30 1:34PM EDT2,460.002.071.902.35+0.10+5.08%12519.89%
RUTW210831C024700002021-07-28 2:42PM EDT2,470.001.811.652.100.00-1620.11%
RUTW210831C024800002021-07-28 2:42PM EDT2,480.001.641.451.850.00-1920.27%
RUTW210831C024900002021-07-22 1:52PM EDT2,490.001.631.251.650.00-53220.47%
RUTW210831C025000002021-07-29 12:38PM EDT2,500.001.701.101.500.00-113320.74%
RUTW210831C025100002021-07-22 1:52PM EDT2,510.001.460.951.350.00-5720.96%
RUTW210831C025200002021-07-29 9:33AM EDT2,520.001.010.801.20-0.29-22.31%61721.14%
RUTW210831C025300002021-07-29 9:33AM EDT2,530.000.900.701.05-0.25-21.74%61021.27%
RUTW210831C025500002021-07-16 11:36AM EDT2,550.001.170.500.900.00-11021.86%
RUTW210831C026000002021-07-21 12:04PM EDT2,600.000.670.200.550.00-24522.93%
RUTW210831C026500002021-07-26 10:00AM EDT2,650.000.500.050.450.00-206624.72%
RUTW210831C027000002021-07-06 11:46AM EDT2,700.000.350.000.350.00-3526.25%
RUTW210831C027500002021-06-30 3:46PM EDT2,750.000.900.000.300.00-303127.94%
RUTW210831C028000002021-07-15 3:04PM EDT2,800.000.100.000.300.00-303430.03%
RUTW210831C028500002021-07-19 12:06AM EDT2,850.000.10-0.250.00--7031.47%
RUTW210831C029500002021-07-07 10:03AM EDT2,950.000.100.000.250.00--9035.33%
RUTW210831C030000002021-03-08 11:22AM EDT3,000.006.100.0031.800.00-3069.14%
RUTW210831C031500002021-06-16 12:34PM EDT3,150.000.150.000.450.00-77045.14%
PutsforAugust 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210831P011000002021-07-19 1:10PM EDT1,100.000.600.000.350.00-10014282.23%
RUTW210831P011500002021-06-07 2:40PM EDT1,150.001.100.500.700.00--187.33%
RUTW210831P012000002021-06-07 1:50PM EDT1,200.001.250.400.800.00-12982.08%
RUTW210831P012500002021-06-11 11:59AM EDT1,250.001.400.350.800.00-35776.71%
RUTW210831P013000002021-06-22 10:54AM EDT1,300.001.550.550.800.00-52973.19%
RUTW210831P013500002021-07-20 12:20PM EDT1,350.001.150.300.700.00-262666.21%
RUTW210831P014000002021-07-20 12:34PM EDT1,400.001.400.450.850.00-2011263.62%
RUTW210831P015000002021-07-22 3:55PM EDT1,500.001.500.701.150.00-5657.34%
RUTW210831P015500002021-07-22 2:54PM EDT1,550.001.800.901.300.00-31254.22%
RUTW210831P016000002021-07-23 9:40AM EDT1,600.002.201.151.550.00-52751.36%
RUTW210831P016500002021-07-30 10:02AM EDT1,650.001.601.451.85-1.27-44.25%105549.29%
RUTW210831P017000002021-07-28 2:18PM EDT1,700.002.621.852.250.00-150646.36%
RUTW210831P017300002021-07-19 12:07AM EDT1,730.005.102.102.500.00--144.50%
RUTW210831P017400002021-07-19 12:24PM EDT1,740.007.882.202.600.00-11643.92%
RUTW210831P017500002021-07-27 10:19AM EDT1,750.004.252.302.700.00-123543.31%
RUTW210831P017600002021-07-23 2:08PM EDT1,760.004.002.402.800.00-1242.70%
RUTW210831P017700002021-07-29 10:41AM EDT1,770.002.602.552.950.00-1642.20%
RUTW210831P017800002021-07-29 10:41AM EDT1,780.002.742.653.100.00-1241.68%
RUTW210831P017900002021-07-21 9:58AM EDT1,790.005.162.803.200.00-5741.03%
RUTW210831P018000002021-07-30 10:09AM EDT1,800.003.252.903.40+0.13+4.17%317740.58%
RUTW210831P018100002021-07-16 11:36AM EDT1,810.006.803.003.500.00-2239.91%
RUTW210831P018200002021-07-21 3:56PM EDT1,820.005.823.203.700.00-17339.42%
RUTW210831P018300002021-07-28 2:18PM EDT1,830.004.703.403.800.00-17238.72%
RUTW210831P018400002021-07-22 11:11AM EDT1,840.007.053.604.000.00-1438.20%
RUTW210831P018500002021-07-28 11:57AM EDT1,850.005.203.804.200.00-51937.66%
RUTW210831P018600002021-07-28 11:54AM EDT1,860.005.604.004.500.00-54337.27%
RUTW210831P018700002021-07-27 2:04PM EDT1,870.008.884.204.700.00-454236.68%
RUTW210831P018800002021-07-27 2:04PM EDT1,880.009.414.505.000.00-72536.23%
RUTW210831P018900002021-07-30 2:22PM EDT1,890.005.254.805.20-1.62-23.58%122435.60%
RUTW210831P019000002021-07-30 12:28PM EDT1,900.005.525.105.50+0.59+11.97%5123335.10%
RUTW210831P019100002021-07-30 2:22PM EDT1,910.005.915.405.90+0.76+14.76%20311334.70%
RUTW210831P019200002021-07-30 2:28PM EDT1,920.006.515.806.30+0.78+13.61%14512834.27%
RUTW210831P019300002021-07-30 2:28PM EDT1,930.006.926.206.70+1.10+18.90%672433.80%
RUTW210831P019400002021-07-30 3:58PM EDT1,940.007.126.607.10+0.92+14.84%734233.30%
RUTW210831P019500002021-07-30 3:58PM EDT1,950.007.577.107.60+1.01+15.40%3345832.88%
RUTW210831P019600002021-07-30 1:35PM EDT1,960.007.977.608.10-0.63-7.33%531832.42%
RUTW210831P019700002021-07-30 9:57AM EDT1,970.007.228.208.70-5.87-44.84%303232.03%
RUTW210831P019800002021-07-29 2:57PM EDT1,980.008.708.809.30+0.44+5.33%205631.59%
RUTW210831P019900002021-07-30 12:21PM EDT1,990.0010.089.5010.00+1.31+14.94%242531.20%
RUTW210831P020000002021-07-30 12:19PM EDT2,000.0010.8010.3010.80-0.51-4.51%252330.84%
RUTW210831P020100002021-07-30 12:19PM EDT2,010.0011.6011.1011.60-2.96-20.33%18230.44%
RUTW210831P020200002021-07-30 2:25PM EDT2,020.0013.1312.0012.50+3.03+30.00%13630.07%
RUTW210831P020300002021-07-30 2:25PM EDT2,030.0014.1512.9013.50+1.85+15.04%26629.71%
RUTW210831P020400002021-07-29 11:58AM EDT2,040.0011.7014.0014.600.00-156529.37%
RUTW210831P020500002021-07-29 12:18PM EDT2,050.0012.1815.2015.700.00-7661528.98%
RUTW210831P020600002021-07-30 12:35PM EDT2,060.0016.6516.4017.00+2.45+17.25%123528.65%
RUTW210831P020700002021-07-30 12:00PM EDT2,070.0018.4517.8018.40+3.44+22.92%2639628.33%
RUTW210831P020800002021-07-30 4:00PM EDT2,080.0020.0019.2019.90+3.87+23.99%279128.00%
RUTW210831P020900002021-07-29 10:35AM EDT2,090.0017.6920.8021.500.00-1594427.66%
RUTW210831P021000002021-07-29 3:12PM EDT2,100.0022.0922.6023.30+2.07+10.34%215027.36%
RUTW210831P021100002021-07-29 2:54PM EDT2,110.0021.4524.4025.100.00-53426.99%
RUTW210831P021200002021-07-30 2:16PM EDT2,120.0028.2026.4027.20+7.47+36.03%3595526.70%
RUTW210831P021300002021-07-30 2:42PM EDT2,130.0032.0328.6029.30+9.09+39.63%339126.34%
RUTW210831P021400002021-07-30 2:42PM EDT2,140.0034.5830.9031.60+9.64+38.65%38125.99%
RUTW210831P021500002021-07-29 9:41AM EDT2,150.0029.6533.4034.100.00-128225.66%
RUTW210831P021600002021-07-29 3:50PM EDT2,160.0032.3636.0036.800.00-208925.34%
RUTW210831P021700002021-07-29 2:54PM EDT2,170.0033.7038.8039.600.00-274124.98%
RUTW210831P021800002021-07-30 1:33PM EDT2,180.0043.0041.8042.70+7.29+20.41%27324.66%
RUTW210831P021900002021-07-29 1:52PM EDT2,190.0036.6045.1045.900.00-619424.30%
RUTW210831P022000002021-07-30 3:57PM EDT2,200.0050.9548.5049.40+8.79+20.85%11,02323.96%
RUTW210831P022100002021-07-30 3:57PM EDT2,210.0054.8052.2053.10+7.92+16.89%311123.61%
RUTW210831P022200002021-07-30 3:36PM EDT2,220.0058.2056.1057.00+13.07+28.96%45223.25%
RUTW210831P022300002021-07-30 1:18PM EDT2,230.0062.7760.4061.30+10.06+19.09%211322.94%
RUTW210831P022400002021-07-29 3:29PM EDT2,240.0065.0064.8065.80+7.72+13.48%324822.60%
RUTW210831P022500002021-07-29 1:57PM EDT2,250.0056.9269.6070.600.00-846422.28%
RUTW210831P022600002021-07-29 12:18PM EDT2,260.0058.9374.7075.700.00-1312021.96%
RUTW210831P022700002021-07-29 2:02PM EDT2,270.0067.0079.1082.200.00-36022.09%
RUTW210831P022800002021-07-30 1:33PM EDT2,280.0087.8384.8088.10+11.84+15.58%116521.87%
RUTW210831P022900002021-07-29 3:13PM EDT2,290.0081.4790.8094.200.00-110521.61%
RUTW210831P023000002021-07-29 3:12PM EDT2,300.0087.0697.10100.500.00-1178321.32%
RUTW210831P023100002021-07-29 10:22AM EDT2,310.0090.57103.60107.300.00-311121.13%
RUTW210831P023200002021-07-19 10:07AM EDT2,320.00215.64110.50114.200.00-304220.86%
RUTW210831P023300002021-07-29 10:20AM EDT2,330.00104.19117.80121.700.00-12020.75%
RUTW210831P023400002021-07-28 2:50PM EDT2,340.00121.49125.30129.300.00-13920.57%
RUTW210831P023500002021-07-16 3:48PM EDT2,350.00200.80133.20137.300.00-811620.49%
RUTW210831P023600002021-07-22 12:54PM EDT2,360.00171.11141.30145.300.00-225220.28%
RUTW210831P023700002021-07-20 9:48AM EDT2,370.00228.53149.70153.700.00-31920.19%
RUTW210831P023900002021-07-08 3:58PM EDT2,390.00178.39167.10171.200.00-4220.15%
RUTW210831P024200002021-06-30 3:35PM EDT2,420.00137.31194.70199.200.00--120.84%
RUTW210831P024400002021-05-19 1:24PM EDT2,440.00286.52221.90226.700.00--128.36%
RUTW210831P024500002021-05-19 1:24PM EDT2,450.00294.83230.30235.200.00--128.14%
RUTW210831P024900002021-07-09 10:11AM EDT2,490.00231.60253.00276.000.00-5031.98%
RUTW210831P025000002021-07-09 10:11AM EDT2,500.00240.94269.90278.900.00-5026.33%