Canada markets close in 5 hours 33 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,223.41-8.10 (-0.36%)
As of 10:12AM EST. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C008500002021-02-08 3:15PM EST850.001,414.001,362.401,369.200.00-220.00%
RUT210917C013200002020-12-08 9:45AM EST1,320.00593.57775.20781.600.00-100.00%
RUT210917C015000002020-12-07 2:19PM EST1,500.00432.60578.40602.200.00-1410.00%
RUT210917C015400002020-09-20 11:07PM EST1,540.00148.16187.00201.000.00--320.00%
RUT210917C015500002020-12-08 3:00PM EST1,550.00412.40575.80580.900.00-10160.00%
RUT210917C015600002020-09-21 1:47PM EST1,560.00107.54175.00189.000.00--200.00%
RUT210917C015700002020-11-16 12:03AM EST1,570.00240.46389.00411.100.00---0.00%
RUT210917C016000002020-10-26 1:28PM EST1,600.00153.37312.80328.600.00--250.00%
RUT210917C016200002020-11-16 12:03AM EST1,620.00202.54349.50371.600.00---0.00%
RUT210917C016300002020-09-21 1:47PM EST1,630.0078.58135.50149.500.00--200.00%
RUT210917C016500002020-10-19 3:38PM EST1,650.00138.10241.80246.500.00--00.00%
RUT210917C016600002020-11-16 12:03AM EST1,660.00202.51319.00340.700.00--00.00%
RUT210917C016700002020-11-24 3:21PM EST1,670.00274.40387.50410.500.00-200.00%
RUT210917C016800002020-11-27 9:49AM EST1,680.00262.92378.60402.600.00-200.00%
RUT210917C016900002020-11-27 10:09AM EST1,690.00255.11371.50394.700.00-420.00%
RUT210917C017000002021-01-06 10:18AM EST1,700.00395.70571.10576.200.00-4839.02%
RUT210917C017100002020-12-03 11:09AM EST1,710.00245.72340.20345.100.00-700.00%
RUT210917C017200002020-12-04 10:27AM EST1,720.00250.27332.70337.600.00-330.00%
RUT210917C017300002020-12-04 12:28PM EST1,730.00251.27325.20330.000.00-600.00%
RUT210917C017400002020-12-07 12:11PM EST1,740.00255.91377.40399.300.00-300.00%
RUT210917C017500002020-12-08 11:49AM EST1,750.00255.30407.30411.700.00-300.00%
RUT210917C017600002020-12-08 11:52AM EST1,760.00264.36399.30403.700.00-300.00%
RUT210917C017700002020-12-08 3:50PM EST1,770.00245.41391.30395.700.00-310.00%
RUT210917C017800002020-12-14 9:39AM EST1,780.00262.62400.10404.500.00-310.00%
RUT210917C017900002020-12-15 1:15PM EST1,790.00267.74425.50439.200.00--217.99%
RUT210917C018000002021-01-11 9:52AM EST1,800.00357.26527.40552.400.00-51049.96%
RUT210917C018100002021-01-11 9:52AM EST1,810.00349.77519.00544.000.00-56049.57%
RUT210917C018200002020-12-17 3:38PM EST1,820.00263.56374.00378.600.00-1000.00%
RUT210917C018300002020-12-29 10:12AM EST1,830.00250.00356.80377.100.00-110.00%
RUT210917C018400002020-12-23 9:30AM EST1,840.00270.00366.70371.300.00-330.00%
RUT210917C018500002021-01-14 3:00PM EST1,850.00390.20494.90519.900.00-91949.84%
RUT210917C019000002021-01-06 9:31AM EST1,900.00237.40395.60404.000.00-2433.49%
RUT210917C019500002021-01-06 12:06PM EST1,950.00235.86367.20371.700.00-7833.78%
RUT210917C020000002021-02-26 1:08PM EST2,000.00327.42325.90331.200.00-36121432.24%
RUT210917C020500002020-12-21 1:56PM EST2,050.00126.00228.30231.800.00--2520.14%
RUT210917C021000002021-02-12 10:08AM EST2,100.00307.000.000.000.00-1800.00%
RUT210917C021500002021-02-25 9:30AM EST2,150.00269.30224.10228.700.00-12129.51%
RUT210917C022000002021-01-29 9:36AM EST2,200.00146.20179.30192.800.00-825127.80%
RUT210917C022500002021-02-23 12:36PM EST2,250.00164.13170.50173.200.00-130028.30%
RUT210917C023000002021-02-25 11:53AM EST2,300.00161.00145.60147.700.00-143627.58%
RUT210917C023500002021-02-23 2:15PM EST2,350.00126.80123.80126.100.00-101827.13%
RUT210917C024000002021-03-02 1:45PM EST2,400.00110.70101.70104.500.00-5932226.35%
RUT210917C024500002021-02-26 11:43AM EST2,450.0093.6883.9086.300.00-616125.77%
RUT210917C025000002021-03-01 1:48PM EST2,500.0083.2068.5070.500.00-18325.23%
RUT210917C025500002021-02-26 12:04PM EST2,550.0062.2055.1057.200.00-83124.79%
RUT210917C026000002021-02-26 3:54PM EST2,600.0044.3043.7045.500.00-815724.30%
RUT210917C026500002021-02-26 2:06PM EST2,650.0036.9034.4035.900.00-20014523.88%
RUT210917C027000002021-02-10 12:40PM EST2,700.0047.3926.9028.600.00-2223.65%
RUT210917C027500002021-02-25 3:46PM EST2,750.0028.7021.0022.300.00--123.35%
RUT210917C028000002021-02-10 12:40PM EST2,800.0032.2117.0018.300.00-1123.44%
RUT210917C029000002021-02-26 1:47PM EST2,900.0013.5010.2011.600.00-2323.32%
RUT210917C029500002021-01-29 2:32PM EST2,950.006.6110.1011.700.00-2924.49%
RUT210917C030000002021-02-22 10:46AM EST3,000.0013.706.808.200.00-12323.81%
RUT210917C034000002021-02-22 10:21AM EST3,400.004.171.452.500.00--126.03%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P008000002021-02-10 2:10PM EST800.003.302.253.300.00-1062.37%
RUT210917P009000002021-02-24 4:01PM EST900.004.333.704.800.00-43359.15%
RUT210917P009500002021-02-24 4:01PM EST950.005.294.605.900.00-41057.75%
RUT210917P010000002021-02-10 2:10PM EST1,000.007.205.806.800.00-21256.21%
RUT210917P010500002020-12-14 4:02PM EST1,050.0014.109.1011.200.00-11657.79%
RUT210917P011000002020-12-22 12:05PM EST1,100.0015.4610.8012.600.00-717156.11%
RUT210917P011500002020-12-01 12:14PM EST1,150.0020.5016.0018.100.00--157.30%
RUT210917P012000002021-02-16 10:32AM EST1,200.0014.0011.7012.800.00-12850.47%
RUT210917P012400002021-02-24 1:10PM EST1,240.0013.5013.5014.600.00-11549.94%
RUT210917P012500002021-02-24 1:10PM EST1,250.0013.9514.0015.000.00-11149.64%
RUT210917P012600002021-02-16 9:51AM EST1,260.0017.1014.1015.400.00-11349.33%
RUT210917P012800002020-11-23 10:40AM EST1,280.0035.2024.8027.100.00--554.43%
RUT210917P012900002020-12-02 3:50PM EST1,290.0032.2025.6027.700.00-101554.16%
RUT210917P013000002020-12-02 3:50PM EST1,300.0033.2026.4028.500.00-4653.94%
RUT210917P013100002020-11-23 10:40AM EST1,310.0038.7027.3029.000.00--553.66%
RUT210917P013200002020-11-23 10:40AM EST1,320.0040.0028.1029.900.00--353.44%
RUT210917P013800002021-03-01 11:18AM EST1,380.0019.5620.4021.600.00-1346.11%
RUT210917P013900002021-03-01 11:40AM EST1,390.0020.2021.6022.700.00-18446.11%
RUT210917P014000002021-03-01 11:40AM EST1,400.0020.8222.0023.100.00-221945.73%
RUT210917P014200002020-12-02 3:50PM EST1,420.0049.0038.1040.500.00--1551.59%
RUT210917P014500002021-02-04 10:55AM EST1,450.0028.9925.3026.500.00-2144.48%
RUT210917P014600002020-12-02 3:23PM EST1,460.0055.6042.9045.400.00--450.88%
RUT210917P014800002020-12-11 10:06AM EST1,480.0049.2036.1038.200.00-2347.47%
RUT210917P014900002020-12-11 10:06AM EST1,490.0050.5937.2039.300.00-2247.27%
RUT210917P015000002021-02-08 9:51AM EST1,500.0029.6129.3030.500.00-40068643.32%
RUT210917P015100002020-12-15 10:38AM EST1,510.0057.6033.5042.500.00--35047.20%
RUT210917P015400002020-09-20 11:07PM EST1,540.00163.84128.50143.000.00--3270.99%
RUT210917P015500002021-02-18 2:51PM EST1,550.0038.3033.6035.100.00-5542.21%
RUT210917P016000002021-02-09 10:07AM EST1,600.0040.5038.4040.000.00-12741.03%
RUT210917P016100002020-11-25 10:18AM EST1,610.0088.9862.1069.400.00--149.10%
RUT210917P016200002021-01-25 12:33PM EST1,620.0057.1037.5039.300.00-404139.66%
RUT210917P016500002021-02-12 9:43AM EST1,650.0048.2045.1046.500.00-1511040.17%
RUT210917P016600002020-11-25 10:18AM EST1,660.00102.6071.2078.900.00--148.32%
RUT210917P016700002021-01-19 9:33AM EST1,670.0059.3054.1055.100.00-1415041.45%
RUT210917P017000002021-02-08 12:11PM EST1,700.0050.0150.2051.600.00-1210338.72%
RUT210917P017200002021-02-16 3:57PM EST1,720.0056.9053.6054.900.00-7938.43%
RUT210917P017300002021-02-12 10:08AM EST1,730.0057.6056.0057.300.00-191938.47%
RUT210917P017500002021-01-07 10:30AM EST1,750.0075.5058.8061.000.00-2556638.22%
RUT210917P017600002021-02-23 10:06AM EST1,760.0071.5060.6062.100.00-1137.89%
RUT210917P017700002021-02-17 1:41PM EST1,770.0065.7061.0062.400.00--137.37%
RUT210917P017800002021-02-26 11:12AM EST1,780.0075.1063.9065.400.00-12437.49%
RUT210917P018000002021-02-25 1:51PM EST1,800.0072.8066.9068.700.00-151537.06%
RUT210917P018100002021-02-11 11:48AM EST1,810.0067.6068.0069.400.00-25236.61%
RUT210917P018200002021-02-05 11:22AM EST1,820.0073.7069.2071.100.00-111836.39%
RUT210917P018400002020-12-02 1:34PM EST1,840.00168.08123.10126.500.00--146.66%
RUT210917P018500002021-02-25 10:18AM EST1,850.0069.7176.4078.200.00-1041636.11%
RUT210917P019000002021-02-25 10:18AM EST1,900.0079.2185.6087.100.00-1043034.83%
RUT210917P019500002021-02-03 10:35AM EST1,950.0096.8098.40100.600.00-4834.24%
RUT210917P020000002021-03-02 10:41AM EST2,000.00106.64109.60111.400.00-7021232.90%
RUT210917P020500002021-02-26 1:06PM EST2,050.00133.60123.90126.400.00-640532.09%
RUT210917P021000002021-02-26 1:06PM EST2,100.00150.40142.70144.600.00-692231.54%
RUT210917P021500002021-02-26 1:51PM EST2,150.00169.50160.90163.500.00-1433630.82%
RUT210917P022000002021-03-01 3:08PM EST2,200.00159.30177.70180.500.00-931,36729.53%
RUT210917P022500002021-03-01 2:11PM EST2,250.00180.60200.30202.600.00-6535828.75%
RUT210917P023000002021-03-01 2:20PM EST2,300.00203.00227.10230.900.00-696928.61%
RUT210917P024000002021-02-24 2:09PM EST2,400.00261.70280.00284.900.00--326.98%
RUT210917P026000002021-02-16 9:31AM EST2,600.00374.20420.50435.800.00--127.06%
RUT210917P027500002021-02-16 9:31AM EST2,750.00491.27543.80564.000.00--127.36%
RUT210917P029000002021-02-02 9:49AM EST2,900.00652.72682.60689.100.00-1023.78%