Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,210.88-16.24 (-0.73%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C008000002021-04-30 7:02PM EDT800.001,464.701,402.701,406.900.00-120.00%
RUT210917C008500002021-04-30 6:12PM EDT850.001,434.101,352.901,357.300.00-140.00%
RUT210917C009000002021-04-30 7:26PM EDT900.001,366.801,303.201,307.500.00-150.00%
RUT210917C013000002021-03-23 10:55PM EDT1,300.00899.54968.10971.000.00-2285.19%
RUT210917C013200002020-12-08 6:45PM EDT1,320.00593.57775.20781.600.00-100.00%
RUT210917C013300002021-05-04 10:59PM EDT1,330.00909.60878.50882.500.00--138.90%
RUT210917C013500002021-04-01 5:54PM EDT1,350.00893.70914.20917.400.00-1178.78%
RUT210917C014000002021-05-10 9:35PM EDT1,400.00846.10810.20814.200.00-1339.30%
RUT210917C015000002020-12-07 11:19PM EDT1,500.00432.60578.40602.200.00-1410.00%
RUT210917C015400002020-09-21 8:07AM EDT1,540.00148.16187.00201.000.00--320.00%
RUT210917C015500002020-12-09 12:00AM EDT1,550.00412.40575.80580.900.00-10160.00%
RUT210917C015600002020-09-21 10:47PM EDT1,560.00107.54175.00189.000.00--200.00%
RUT210917C015700002020-11-16 9:03AM EDT1,570.00240.46389.00411.100.00---0.00%
RUT210917C016000002021-04-06 8:57PM EDT1,600.00683.00638.60661.000.00-12651.36%
RUT210917C016200002020-11-16 9:03AM EDT1,620.00202.54349.50371.600.00---0.00%
RUT210917C016300002020-09-21 10:47PM EDT1,630.0078.58135.50149.500.00--200.00%
RUT210917C016500002021-05-10 9:40PM EDT1,650.00603.00571.10574.800.00--10035.72%
RUT210917C016600002020-11-16 9:03AM EDT1,660.00202.51319.00340.700.00--00.00%
RUT210917C016700002020-11-25 12:21AM EDT1,670.00274.40387.50410.500.00-200.00%
RUT210917C016800002020-11-27 6:49PM EDT1,680.00262.92378.60402.600.00-200.00%
RUT210917C016900002020-11-27 7:09PM EDT1,690.00255.11371.50394.700.00-420.00%
RUT210917C017000002021-03-05 9:00PM EDT1,700.00475.00564.00589.000.00-1853.52%
RUT210917C017100002021-04-19 11:59PM EDT1,710.00535.22515.50519.000.00-7134.51%
RUT210917C017200002021-04-19 11:59PM EDT1,720.00527.43506.30509.900.00-3434.36%
RUT210917C017300002020-12-04 9:28PM EDT1,730.00251.27325.20330.000.00-600.00%
RUT210917C017400002020-12-07 9:11PM EDT1,740.00255.91377.40399.300.00-300.00%
RUT210917C017500002020-12-08 8:49PM EDT1,750.00255.30407.30411.700.00-300.00%
RUT210917C017600002020-12-08 8:52PM EDT1,760.00264.36399.30403.700.00-300.00%
RUT210917C017700002020-12-09 12:50AM EDT1,770.00245.41391.30395.700.00-310.00%
RUT210917C017800002020-12-14 6:39PM EDT1,780.00262.62400.10404.500.00-310.00%
RUT210917C017900002020-12-15 10:15PM EDT1,790.00267.74425.50439.200.00--229.84%
RUT210917C018000002021-01-11 6:52PM EDT1,800.00357.26527.40552.400.00-51063.08%
RUT210917C018100002021-01-11 6:52PM EDT1,810.00349.77519.00544.000.00-56062.59%
RUT210917C018200002020-12-18 12:38AM EDT1,820.00263.56374.00378.600.00-1000.00%
RUT210917C018300002020-12-29 7:12PM EDT1,830.00250.00356.80377.100.00-110.00%
RUT210917C018400002020-12-23 6:30PM EDT1,840.00270.00366.70371.300.00-3313.00%
RUT210917C018500002021-01-15 12:00AM EDT1,850.00390.20494.90519.900.00-91962.89%
RUT210917C019000002021-01-06 6:31PM EDT1,900.00237.40395.60404.000.00-2445.24%
RUT210917C019500002021-05-11 7:00PM EDT1,950.00290.00306.00309.100.00-1829.69%
RUT210917C020000002021-03-11 6:41PM EDT2,000.00383.51299.30302.000.00-121336.52%
RUT210917C020500002020-12-21 10:56PM EDT2,050.00126.00228.30231.800.00--2527.82%
RUT210917C021000002021-03-27 12:13AM EDT2,100.00229.14239.60242.100.00-113436.53%
RUT210917C021500002021-05-13 10:17PM EDT2,150.00152.51159.10161.400.00-18725.60%
RUT210917C022000002021-05-13 10:17PM EDT2,200.00122.26128.70130.700.00-123624.62%
RUT210917C022500002021-05-14 10:51PM EDT2,250.00104.60101.70103.500.00-150123.74%
RUT210917C023000002021-05-18 9:33PM EDT2,300.0088.7578.2079.80+9.61+12.14%147022.91%
RUT210917C023500002021-05-18 9:53PM EDT2,350.0065.5858.6060.00+6.13+10.31%128522.18%
RUT210917C024000002021-05-18 9:54PM EDT2,400.0047.9142.7043.90+5.73+13.58%584321.55%
RUT210917C024500002021-05-18 9:54PM EDT2,450.0034.2630.4031.50+4.32+14.43%129321.06%
RUT210917C025000002021-05-18 8:08PM EDT2,500.0023.8321.3022.30+2.12+9.77%19220.72%
RUT210917C025500002021-05-18 8:08PM EDT2,550.0016.5314.8015.70+2.50+17.82%122620.52%
RUT210917C026000002021-05-18 8:17PM EDT2,600.0011.6110.3011.10+1.75+17.75%113920.47%
RUT210917C026500002021-05-18 8:17PM EDT2,650.008.157.308.00+2.25+38.14%125620.58%
RUT210917C027000002021-04-30 6:43PM EDT2,700.0011.205.206.000.00-15020.88%
RUT210917C027500002021-04-22 7:30PM EDT2,750.004.293.804.60+0.79+22.57%31321.26%
RUT210917C028000002021-05-05 12:00AM EDT2,800.003.292.853.60-1.91-36.73%31921.70%
RUT210917C028500002021-04-01 8:27PM EDT2,850.007.304.104.800.00-11024.18%
RUT210917C029000002021-03-29 5:47PM EDT2,900.006.004.104.800.00-2825.50%
RUT210917C029500002021-03-05 8:13PM EDT2,950.005.984.006.000.00-21127.86%
RUT210917C030000002021-05-11 11:25PM EDT3,000.001.401.051.800.00-61,80624.10%
RUT210917C030500002021-03-25 8:00PM EDT3,050.002.601.952.700.00--1626.70%
RUT210917C031000002021-03-24 9:59PM EDT3,100.002.601.652.350.00--1627.26%
RUT210917C032500002021-03-31 12:01AM EDT3,250.001.500.951.600.00--1628.88%
RUT210917C033500002021-04-06 7:08PM EDT3,350.001.450.350.900.00-164828.74%
RUT210917C034000002021-05-04 9:28PM EDT3,400.000.500.050.800.00-2036829.22%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P008000002021-05-18 8:28PM EDT800.000.600.401.10-0.45-42.86%21967.64%
RUT210917P009000002021-05-04 11:22PM EDT900.001.100.801.500.00-105563.18%
RUT210917P009500002021-05-17 11:01PM EDT950.001.651.051.750.00-14161.04%
RUT210917P010000002021-03-29 10:05PM EDT1,000.004.241.301.950.00-21558.67%
RUT210917P010500002020-12-15 1:02AM EDT1,050.0014.109.1011.200.00-11673.39%
RUT210917P011000002021-03-29 10:05PM EDT1,100.006.102.002.600.00-217554.58%
RUT210917P011500002021-04-16 9:12PM EDT1,150.003.692.353.300.00-175052.92%
RUT210917P012000002021-02-16 7:32PM EDT1,200.0014.007.007.800.00-12858.16%
RUT210917P012400002021-03-22 11:18PM EDT1,240.008.104.505.200.00-11851.52%
RUT210917P012500002021-03-29 10:34PM EDT1,250.0010.003.604.200.00-25025949.72%
RUT210917P012600002021-02-16 6:51PM EDT1,260.0017.108.609.400.00-11356.07%
RUT210917P012800002020-11-23 7:40PM EDT1,280.0035.2024.8027.100.00--569.03%
RUT210917P012900002020-12-03 12:50AM EDT1,290.0032.2025.6027.700.00-101568.68%
RUT210917P013000002021-05-18 7:54PM EDT1,300.004.204.705.40-1.20-22.22%21848.66%
RUT210917P013100002020-11-23 7:40PM EDT1,310.0038.7027.3029.000.00--568.03%
RUT210917P013200002020-11-23 7:40PM EDT1,320.0040.0028.1029.900.00--367.75%
RUT210917P013500002021-04-28 6:43PM EDT1,350.005.215.706.40-0.69-11.69%3847.00%
RUT210917P013800002021-03-01 8:18PM EDT1,380.0019.5611.0013.600.00-1351.34%
RUT210917P013900002021-04-16 9:28PM EDT1,390.007.866.006.900.00-18945.20%
RUT210917P014000002021-05-18 7:30PM EDT1,400.006.176.907.60-1.98-24.29%322145.41%
RUT210917P014200002020-12-03 12:50AM EDT1,420.0049.0038.1040.500.00--1565.35%
RUT210917P014500002021-04-07 11:27PM EDT1,450.0012.126.707.600.00-2642.42%
RUT210917P014600002020-12-03 12:23AM EDT1,460.0055.6042.9045.400.00--464.43%
RUT210917P014800002020-12-11 7:06PM EDT1,480.0049.2036.1038.200.00-2359.58%
RUT210917P014900002020-12-11 7:06PM EDT1,490.0050.5937.2039.300.00-2259.33%
RUT210917P015000002021-05-07 11:46PM EDT1,500.008.549.9010.700.00-470142.36%
RUT210917P015100002021-05-10 8:25PM EDT1,510.009.0010.3011.000.00-13142.00%
RUT210917P015400002020-09-21 8:07AM EDT1,540.00163.84128.50143.000.00--3290.01%
RUT210917P015500002021-04-13 8:45PM EDT1,550.0016.3515.2016.000.00-194443.16%
RUT210917P016000002021-05-05 7:23PM EDT1,600.0014.6314.3015.100.00-15139.48%
RUT210917P016100002021-04-28 11:06PM EDT1,610.0013.4114.8015.600.00--139.19%
RUT210917P016200002021-01-25 9:33PM EDT1,620.0057.1037.5039.300.00-404150.08%
RUT210917P016500002021-05-06 11:33PM EDT1,650.0018.0017.1018.000.00-111138.13%
RUT210917P016600002021-04-28 11:06PM EDT1,660.0015.9117.8018.600.00--137.84%
RUT210917P016700002021-05-14 11:09PM EDT1,670.0017.6018.5019.300.00-215037.59%
RUT210917P016800002021-05-11 6:46PM EDT1,680.0024.3019.1020.000.00-101137.33%
RUT210917P017000002021-05-13 6:39PM EDT1,700.0029.5420.6021.500.00-213636.83%
RUT210917P017200002021-05-14 11:26PM EDT1,720.0021.2022.1023.100.00-112136.33%
RUT210917P017300002021-02-12 7:08PM EDT1,730.0057.6036.3037.900.00-191941.73%
RUT210917P017500002021-05-14 11:09PM EDT1,750.0022.1024.7025.70-1.22-5.23%254335.57%
RUT210917P017600002021-02-23 7:06PM EDT1,760.0049.8051.0052.400.00-1244.64%
RUT210917P017700002021-03-19 8:07PM EDT1,770.0042.5624.9025.800.00-2334.34%
RUT210917P017800002021-03-19 8:07PM EDT1,780.0043.8425.8026.700.00-12534.07%
RUT210917P018000002021-05-07 7:00PM EDT1,800.0030.1929.7030.700.00-261734.34%
RUT210917P018100002021-02-11 8:48PM EDT1,810.0067.6045.2046.900.00-25239.24%
RUT210917P018200002021-05-17 8:53PM EDT1,820.0030.6731.9033.000.00-11833.86%
RUT210917P018400002020-12-02 10:34PM EDT1,840.00168.08123.10126.500.00--158.41%
RUT210917P018500002021-05-17 8:58PM EDT1,850.0034.2835.6036.700.00-253733.14%
RUT210917P019000002021-05-17 8:58PM EDT1,900.0041.1442.7043.800.00-11,06931.96%
RUT210917P019500002021-05-04 9:04PM EDT1,950.0050.7351.1052.300.00-121530.82%
RUT210917P020000002021-05-18 9:02PM EDT2,000.0060.2061.0062.40-0.11-0.18%1767729.70%
RUT210917P020500002021-05-06 6:39PM EDT2,050.0071.3072.9074.300.00-141028.61%
RUT210917P021000002021-05-17 10:38PM EDT2,100.0085.3086.8088.400.00-3011,54927.55%
RUT210917P021500002021-05-13 10:09PM EDT2,150.00127.28104.20105.000.00-8860626.53%
RUT210917P022000002021-05-17 7:26PM EDT2,200.00120.00122.60124.500.00-4101,40625.56%
RUT210917P022500002021-05-17 7:04PM EDT2,250.00130.50145.30147.40-13.80-9.56%149024.69%
RUT210917P023000002021-05-13 5:35PM EDT2,300.00205.08171.40173.900.00-708423.92%
RUT210917P023500002021-05-06 7:07PM EDT2,350.00213.07201.50204.200.00-1723.28%
RUT210917P024000002021-02-24 11:09PM EDT2,400.00227.70252.90256.600.00-2326.86%
RUT210917P025500002021-05-17 8:09AM EDT2,550.00384.00356.70360.400.00--122.52%
RUT210917P026000002021-02-16 6:31PM EDT2,600.00334.06331.00334.800.00-110.00%
RUT210917P027500002021-02-16 6:31PM EDT2,750.00450.96449.50453.900.00-110.00%
RUT210917P029000002021-02-11 12:45AM EDT2,900.00652.72608.10617.600.00-100.00%
RUT210917P033500002021-03-16 5:34PM EDT3,350.001,010.701,080.001,102.100.00--10.00%
RUT210917P034000002021-03-15 8:03AM EDT3,400.001,202.400.000.000.00--00.00%