Canada markets close in 14 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,177.59+30.66 (+1.43%)
As of 3:31PM EST. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930C010000002020-11-06 9:30AM EST1,000.00669.47841.90937.800.00-770.00%
RUTW210930C010500002020-11-06 9:30AM EST1,050.00623.57794.20890.100.00-770.00%
RUTW210930C012400002020-11-16 12:02AM EST1,240.00526.30640.80736.800.00--250.00%
RUTW210930C012500002020-11-16 12:02AM EST1,250.00517.89632.20728.200.00--250.00%
RUTW210930C013200002020-12-08 9:45AM EST1,320.00594.27777.10783.900.00-100.00%
RUTW210930C015000002020-12-07 10:32AM EST1,500.00439.00580.00603.000.00-100.00%
RUTW210930C015800002021-01-08 10:29AM EST1,580.00550.92678.10684.100.00-1051.63%
RUTW210930C017500002020-11-05 11:23AM EST1,750.0093.50236.30259.600.00-100.00%
RUTW210930C018000002021-01-19 3:32PM EST1,800.00421.20484.90488.800.00--943.03%
RUTW210930C019000002020-12-18 6:22PM EST1,900.00168.69317.60322.600.00--223.22%
RUTW210930C019500002020-12-16 2:05PM EST1,950.00169.00282.80287.500.00--123.49%
RUTW210930C020000002020-12-23 3:54PM EST2,000.00177.28284.10288.800.00-1129.61%
RUTW210930C020500002020-12-23 3:54PM EST2,050.00150.63251.00255.600.00-1128.95%
RUTW210930C021000002021-01-08 10:06AM EST2,100.00180.00264.80269.400.00-2135.41%
RUTW210930C021500002021-01-07 9:56AM EST2,150.00139.50233.10237.600.00-1134.23%
RUTW210930C022000002021-02-01 12:59PM EST2,200.00144.54169.10173.20+4.54+3.24%11327.85%
RUTW210930C022500002021-02-04 12:12PM EST2,250.00158.72144.70150.200.00-21227.53%
RUTW210930C023000002021-03-02 3:30PM EST2,300.00100.50120.90126.00-55.50-35.58%5626.71%
RUTW210930C023500002020-12-16 10:12AM EST2,350.0035.1680.3083.800.00--022.66%
RUTW210930C024000002021-02-09 12:34PM EST2,400.00150.4378.8088.100.00-3325.70%
PutsforSeptember 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930P007000002021-03-02 11:11AM EST700.002.180.853.800.00-11165.63%
RUTW210930P007500002021-03-02 11:11AM EST750.002.681.304.300.00-11063.40%
RUTW210930P008000002020-10-19 3:38PM EST800.0010.504.708.900.00--068.37%
RUTW210930P009500002021-02-24 1:35PM EST950.005.764.407.400.00-12456.20%
RUTW210930P010000002021-02-24 1:35PM EST1,000.006.965.608.500.00-1054.65%
RUTW210930P012000002020-09-21 10:23AM EST1,200.0076.0046.5056.000.00--1668.47%
RUTW210930P012300002021-02-24 11:16AM EST1,230.0015.0313.6017.100.00-13149.61%
RUTW210930P012400002021-03-02 9:30AM EST1,240.0015.2014.0017.500.00-1049.27%
RUTW210930P012500002021-03-02 9:30AM EST1,250.0015.6014.8018.000.00--148.99%
RUTW210930P012800002021-02-22 3:51PM EST1,280.0018.7016.1019.600.00-408748.18%
RUTW210930P012900002021-02-08 9:46AM EST1,290.0018.2116.6020.100.00-1347.88%
RUTW210930P013000002021-02-08 9:46AM EST1,300.0018.8117.4020.600.00-1347.57%
RUTW210930P013900002021-02-08 9:46AM EST1,390.0023.8822.7026.300.00-1245.18%
RUTW210930P014000002021-03-03 1:41PM EST1,400.0030.4123.6027.10+6.77+28.64%1344.96%
RUTW210930P015000002021-03-04 12:38PM EST1,500.0036.9431.6035.200.00-1051242.43%
RUTW210930P015100002021-03-04 12:38PM EST1,510.0037.8932.4036.300.00-109742.24%
RUTW210930P016000002021-03-04 10:52AM EST1,600.0053.5942.4046.00+6.69+14.26%2540.17%
RUTW210930P016500002021-01-08 9:50AM EST1,650.0057.3648.3050.700.00-101038.61%
RUTW210930P016700002020-12-08 11:19AM EST1,670.0091.2260.2063.000.00-1140.66%
RUTW210930P017000002021-01-19 12:08AM EST1,700.0065.5661.9065.800.00-10039.53%
RUTW210930P017100002021-02-22 3:51PM EST1,710.0058.5057.3061.500.00-408737.87%
RUTW210930P017200002020-12-08 11:19AM EST1,720.00104.7668.9071.700.00-1139.72%
RUTW210930P017500002020-12-28 10:41AM EST1,750.0094.7187.8091.700.00-2542.31%
RUTW210930P018000002021-03-05 12:14PM EST1,800.0088.9072.9077.30+20.09+29.20%2236.03%
RUTW210930P018500002021-02-04 12:13PM EST1,850.0085.1883.4087.600.00-11335.04%
RUTW210930P019000002021-02-04 12:14PM EST1,900.0096.0294.7099.400.00-1134.13%
RUTW210930P019500002021-02-04 12:15PM EST1,950.00108.40107.80112.100.00-1033.15%
RUTW210930P020000002021-02-10 1:02PM EST2,000.00110.40122.20126.900.00-1232.30%
RUTW210930P021000002021-02-16 12:09AM EST2,100.00129.06151.00166.900.00--25031.51%
RUTW210930P022000002021-02-24 3:31PM EST2,200.00169.62198.70204.600.00--129.24%
RUTW210930P022500002021-02-24 3:31PM EST2,250.00189.98222.40228.600.00--128.46%