Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,209.65+10.17 (+0.46%)
At close: 4:05PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930C007000002021-06-04 2:34PM EDT700.001,575.701,608.301,621.800.00-33260.75%
RUTW210930C010000002020-11-06 10:30AM EDT1,000.00669.47841.90937.800.00-770.00%
RUTW210930C010500002020-11-06 10:30AM EDT1,050.00623.57794.20890.100.00-770.00%
RUTW210930C012000002021-04-09 10:00AM EDT1,200.001,032.401,062.001,067.800.00--1123.17%
RUTW210930C012500002020-11-16 1:02AM EDT1,250.00517.89632.20728.200.00--00.00%
RUTW210930C013000002021-03-29 11:21AM EDT1,300.00865.94994.90998.900.00--2128.97%
RUTW210930C013200002020-12-08 10:45AM EDT1,320.00594.27777.10783.900.00-100.00%
RUTW210930C015000002020-12-07 11:32AM EDT1,500.00439.00580.00603.000.00-100.00%
RUTW210930C015800002020-09-24 3:46PM EDT1,580.0091.41176.00195.500.00--10.00%
RUTW210930C017500002020-11-05 12:23PM EDT1,750.0093.500.000.000.00-100.00%
RUTW210930C018000002021-01-19 4:32PM EDT1,800.00421.20484.00488.600.00--964.52%
RUTW210930C019000002020-12-18 7:22PM EDT1,900.00168.69317.60322.600.00--227.83%
RUTW210930C019500002020-12-16 3:05PM EDT1,950.00169.00282.80287.500.00--131.26%
RUTW210930C020000002021-05-17 11:43AM EDT2,000.00269.55324.00337.300.00-121357.12%
RUTW210930C020500002020-09-24 9:37AM EDT2,050.008.3815.4025.500.00--20.00%
RUTW210930C022000002021-06-22 2:54PM EDT2,200.00151.65170.50172.400.00-262343.55%
RUTW210930C022500002021-06-22 2:55PM EDT2,250.00118.32135.50137.300.00-21540.26%
RUTW210930C023000002021-06-08 3:32PM EDT2,300.00132.20103.10104.200.00-11936.83%
RUTW210930C023500002021-06-18 9:30AM EDT2,350.0057.7376.0077.100.00-82034.16%
RUTW210930C024000002021-05-27 10:32AM EDT2,400.0045.9553.4054.200.00-1831.68%
RUTW210930C025000002021-05-19 12:00PM EDT2,500.0020.9316.1016.700.00-1225.00%
RUTW210930C026000002021-04-27 10:03AM EDT2,600.0029.0011.6012.400.00--227.87%
RUTW210930C026500002021-06-09 9:41AM EDT2,650.0011.485.606.000.00-2225.60%
RUTW210930C027000002021-06-15 10:48AM EDT2,700.005.403.804.200.00-10625.80%
RUTW210930C027500002021-06-22 10:07AM EDT2,750.002.582.703.000.00-121526.10%
RUTW210930C028500002021-03-23 11:03AM EDT2,850.008.915.306.500.00-1133.83%
RUTW210930C029000002021-05-07 10:31AM EDT2,900.003.400.504.800.00-1133.72%
RUTW210930C030000002021-06-22 10:07AM EDT3,000.000.880.601.150.00-122530.03%
PutsforSeptember 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930P007000002021-03-02 12:11PM EDT700.002.180.501.350.00-111102.73%
RUTW210930P007500002021-03-02 12:11PM EDT750.002.680.801.600.00-11099.76%
RUTW210930P008000002020-10-19 4:38PM EDT800.0010.500.000.000.00--050.00%
RUTW210930P008500002021-03-31 2:18PM EDT850.002.250.651.600.00--1288.12%
RUTW210930P009500002020-11-06 10:30AM EDT950.0012.040.000.000.00-3025.00%
RUTW210930P010000002021-03-10 10:54AM EDT1,000.005.462.703.600.00-12284.63%
RUTW210930P011500002021-06-14 12:02AM EDT1,150.001.551.251.550.00--263.53%
RUTW210930P012000002021-06-18 2:59PM EDT1,200.002.401.301.900.00-11860.75%
RUTW210930P012300002021-03-15 10:53AM EDT1,230.009.865.406.300.00-13371.00%
RUTW210930P012400002021-03-15 10:53AM EDT1,240.0010.265.606.400.00-13370.44%
RUTW210930P012500002021-03-02 10:30AM EDT1,250.0015.607.708.800.00--173.66%
RUTW210930P012800002021-02-22 4:51PM EDT1,280.0018.7013.3014.900.00-408779.03%
RUTW210930P012900002021-03-30 3:33PM EDT1,290.0010.174.905.900.00-1665.00%
RUTW210930P013000002021-03-30 3:33PM EDT1,300.0010.555.106.100.00-1664.58%
RUTW210930P013800002021-05-17 12:08AM EDT1,380.0010.200.000.000.00--025.00%
RUTW210930P013900002021-03-12 1:41PM EDT1,390.0015.9910.4011.500.00-1465.24%
RUTW210930P014000002021-03-12 1:41PM EDT1,400.0016.5710.8011.800.00-1464.81%
RUTW210930P014800002021-04-01 9:43AM EDT1,480.0016.4310.0011.000.00-1457.24%
RUTW210930P015000002021-06-21 11:41AM EDT1,500.005.303.804.300.00-1453246.96%
RUTW210930P015100002021-06-21 11:41AM EDT1,510.005.504.004.400.00-49746.45%
RUTW210930P015500002021-05-17 12:08AM EDT1,550.0015.800.000.000.00--012.50%
RUTW210930P016000002021-06-18 11:17AM EDT1,600.007.135.405.900.00-4842.55%
RUTW210930P016200002021-06-09 3:19PM EDT1,620.008.005.806.200.00-1141.57%
RUTW210930P016500002021-01-08 10:50AM EDT1,650.0057.3648.3050.700.00-101068.35%
RUTW210930P016700002021-05-27 10:47AM EDT1,670.0013.306.807.300.00-1139.43%
RUTW210930P017000002021-06-01 9:30AM EDT1,700.0013.207.507.900.00-11437.98%
RUTW210930P017500002021-06-14 3:16PM EDT1,750.0011.328.909.400.00-5735.91%
RUTW210930P017900002021-05-19 9:37AM EDT1,790.0038.9017.2017.800.00-1239.03%
RUTW210930P018000002021-06-18 11:17AM EDT1,800.0014.0810.8011.300.00-41033.91%
RUTW210930P018300002021-06-18 10:52AM EDT1,830.0019.7011.9012.400.00-2232.54%
RUTW210930P018400002021-06-18 10:52AM EDT1,840.0020.5012.5013.100.00-2332.29%
RUTW210930P018500002021-06-08 3:56PM EDT1,850.0013.5013.0013.40-2.70-16.67%13831.75%
RUTW210930P018600002021-06-04 1:12PM EDT1,860.0014.0013.7014.10-8.48-37.72%12531.46%
RUTW210930P019000002021-02-04 1:14PM EDT1,900.0096.0285.70104.600.00-1160.32%
RUTW210930P019500002021-02-04 1:15PM EDT1,950.00108.4098.50117.100.00-1058.84%
RUTW210930P020000002021-06-21 12:35PM EDT2,000.0023.6023.5024.00-8.55-26.59%102125.55%
RUTW210930P020500002021-06-01 2:55PM EDT2,050.0045.2129.0029.600.00--123.44%
RUTW210930P022000002021-06-21 10:38AM EDT2,200.0077.6056.5057.300.00-22716.11%