Canada markets open in 3 hours 35 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,284.38+53.07 (+2.38%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217C004000002020-06-23 9:08AM EST400.001,034.001,023.801,119.600.00-170.00%
RUT211217C005000002020-08-26 1:40PM EST500.001,030.00941.00965.000.00-150.00%
RUT211217C005500002020-07-09 4:07PM EST550.00669.000.000.000.00-340.00%
RUT211217C006000002020-12-23 3:42PM EST600.001,379.501,497.101,592.900.00-5170.00%
RUT211217C006500002019-06-09 11:06PM EST650.00880.510.000.000.00-000.00%
RUT211217C007000002020-07-09 4:07PM EST700.00600.000.000.000.00--10.00%
RUT211217C007500002020-08-04 10:11AM EST750.00758.15785.00809.000.00--10.00%
RUT211217C008000002020-07-16 11:47AM EST800.00673.74728.90824.100.00-1560.00%
RUT211217C008500002021-02-08 3:15PM EST850.001,410.000.000.000.00-200.00%
RUT211217C009000002020-08-10 8:46AM EST900.00690.36623.00647.000.00-170.00%
RUT211217C009500002020-07-15 9:33AM EST950.00551.96631.50655.500.00-1210.00%
RUT211217C010000002020-12-22 11:47AM EST1,000.00972.861,120.501,144.500.00-1510.00%
RUT211217C010500002020-09-11 8:30AM EST1,050.00497.59592.00616.000.00-8140.00%
RUT211217C011000002021-01-26 2:50PM EST1,100.001,054.400.000.000.00-600.00%
RUT211217C011500002021-01-27 3:32PM EST1,150.00961.680.000.000.00-100.00%
RUT211217C012000002021-01-27 3:32PM EST1,200.00915.880.000.000.00-100.00%
RUT211217C012500002020-07-31 2:50PM EST1,250.00315.55380.00404.000.00-12170.00%
RUT211217C013000002020-09-21 11:39AM EST1,300.00274.44365.50389.500.00-1860.00%
RUT211217C013500002020-09-18 10:13AM EST1,350.00291.20301.30396.700.00-3254920.00%
RUT211217C014000002021-02-11 3:33PM EST1,400.00897.990.000.000.00-1000.00%
RUT211217C014500002021-02-11 3:33PM EST1,450.00853.090.000.000.00-1000.00%
RUT211217C015000002021-02-24 4:14PM EST1,500.00816.620.000.000.00-100.00%
RUT211217C015500002020-12-15 1:16PM EST1,550.00466.30634.50658.500.00-67360.00%
RUT211217C016000002021-01-15 11:04AM EST1,600.00573.80727.20734.300.00-13,84637.97%
RUT211217C016500002021-01-14 10:33AM EST1,650.00559.27684.10691.000.00-137437.15%
RUT211217C017000002021-02-08 1:57PM EST1,700.00625.240.000.000.00-1500.00%
RUT211217C017500002021-01-15 9:38AM EST1,750.00461.06599.90606.500.00-6029735.53%
RUT211217C018000002021-02-19 11:49AM EST1,800.00550.420.000.000.00-6000.00%
RUT211217C018200002020-12-28 12:41PM EST1,820.00310.90352.40447.400.00-100.00%
RUT211217C018300002021-01-06 12:13PM EST1,830.00340.79480.00487.000.00-1023.44%
RUT211217C018400002021-01-19 12:09AM EST1,840.00334.92477.00482.500.00--024.29%
RUT211217C018500002021-01-14 1:34PM EST1,850.00405.52519.00525.300.00-41,27933.96%
RUT211217C018600002021-01-19 12:09AM EST1,860.00351.89461.70467.200.00-1024.45%
RUT211217C018700002021-01-19 12:09AM EST1,870.00356.64453.70459.100.00-1024.41%
RUT211217C018800002021-01-19 12:09AM EST1,880.00354.36458.30464.400.00-2026.95%
RUT211217C018900002021-01-19 12:09AM EST1,890.00365.24450.90456.800.00-1126.93%
RUT211217C019000002021-02-18 10:04AM EST1,900.00434.280.000.000.00-500.00%
RUT211217C019100002021-01-19 1:31PM EST1,910.00355.02418.80424.200.00-1123.67%
RUT211217C019200002021-01-22 3:45PM EST1,920.00351.51436.50460.000.00-1031.16%
RUT211217C019300002021-01-25 10:29AM EST1,930.00372.82432.10439.400.00-1028.91%
RUT211217C019400002021-01-26 9:47AM EST1,940.00364.060.000.000.00-100.00%
RUT211217C019500002021-02-02 12:57PM EST1,950.00332.640.000.000.00-100.00%
RUT211217C019600002021-02-04 9:48AM EST1,960.00340.360.000.000.00--00.00%
RUT211217C019700002021-02-08 9:33AM EST1,970.00390.590.000.000.00-100.00%
RUT211217C019800002021-02-09 10:26AM EST1,980.00417.610.000.000.00-100.00%
RUT211217C019900002021-02-09 3:46PM EST1,990.00419.460.000.000.00--00.00%
RUT211217C020000002021-02-03 2:55PM EST2,000.00303.000.000.000.00-100.00%
RUT211217C020100002021-02-11 3:23PM EST2,010.00393.610.000.000.00-100.00%
RUT211217C020200002021-02-16 12:09AM EST2,020.00388.920.000.000.00--00.00%
RUT211217C020300002021-02-16 9:35AM EST2,030.00397.350.000.000.00-100.00%
RUT211217C020400002021-02-16 9:42AM EST2,040.00385.530.000.000.00-200.00%
RUT211217C020500002021-02-16 9:42AM EST2,050.00378.550.000.000.00-100.00%
RUT211217C020600002021-02-09 2:39PM EST2,060.00372.540.000.000.00--00.00%
RUT211217C020700002021-02-10 9:37AM EST2,070.00369.790.000.000.00-200.00%
RUT211217C020800002021-02-16 9:32AM EST2,080.00362.220.000.000.00-200.00%
RUT211217C020900002021-02-16 9:32AM EST2,090.00355.470.000.000.00--00.00%
RUT211217C021000002021-02-16 9:30AM EST2,100.00350.000.000.000.00-200.00%
RUT211217C021500002021-02-09 10:37AM EST2,150.00301.950.000.000.00-400.00%
RUT211217C022000002021-02-08 2:36PM EST2,200.00260.310.000.000.00-1000.00%
RUT211217C022200002021-02-05 10:07AM EST2,220.00207.800.000.000.00-1300.00%
RUT211217C022500002021-02-19 12:12PM EST2,250.00238.190.000.000.00-100.00%
RUT211217C022700002021-02-03 10:33AM EST2,270.00144.820.000.000.00--00.00%
RUT211217C023000002021-02-19 12:12PM EST2,300.00211.190.000.000.00-100.20%
RUT211217C023500002021-02-08 3:59PM EST2,350.00186.650.000.000.00-5000.78%
RUT211217C024000002021-02-16 11:02AM EST2,400.00171.240.000.000.00-5000.78%
RUT211217C024500002021-02-17 9:42AM EST2,450.00132.880.000.000.00-101.56%
RUT211217C025000002021-02-24 1:28PM EST2,500.00121.000.000.000.00-101.56%
RUT211217C025500002021-01-27 1:50PM EST2,550.0067.690.000.000.00-103.13%
RUT211217C026000002021-02-05 11:47AM EST2,600.0071.210.000.000.00-103.13%
RUT211217C026500002021-02-24 3:58PM EST2,650.0077.630.000.000.00-13603.13%
RUT211217C027000002021-02-03 3:24PM EST2,700.0036.430.000.000.00--03.13%
RUT211217C028000002021-01-14 3:17PM EST2,800.0022.3048.4051.700.00-7524.18%
RUT211217C029000002020-12-29 3:29PM EST2,900.005.100.0032.700.00-122622.96%
RUT211217C032000002021-02-19 10:43AM EST3,200.0013.000.000.000.00--06.25%
RUT211217C033000002021-02-19 10:42AM EST3,300.0010.000.000.000.00---6.25%
RUT211217C034000002021-02-22 10:16AM EST3,400.008.000.000.000.00-106.25%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217P004000002021-02-04 1:41PM EST400.001.500.000.000.00-3025.00%
RUT211217P005000002020-10-20 8:30AM EST500.004.500.005.500.00-528974.39%
RUT211217P005500002020-10-21 12:59PM EST550.006.000.006.200.00-1316070.97%
RUT211217P006000002021-02-24 4:07PM EST600.003.000.000.000.00-1025.00%
RUT211217P006500002021-01-06 9:49AM EST650.004.022.305.100.00-3764.50%
RUT211217P007000002021-01-06 9:49AM EST700.005.073.105.900.00-111462.62%
RUT211217P007500002021-02-05 9:46AM EST750.005.310.000.000.00-1025.00%
RUT211217P008000002021-02-05 9:46AM EST800.006.510.000.000.00-1025.00%
RUT211217P008500002021-02-24 3:51PM EST850.006.200.000.000.00-2025.00%
RUT211217P009000002021-02-09 3:24PM EST900.009.030.000.000.00-1,100012.50%
RUT211217P009500002021-02-19 2:22PM EST950.0011.400.000.000.00-1012.50%
RUT211217P010000002021-01-13 1:26PM EST1,000.0014.4811.8014.400.00-401,33853.94%
RUT211217P010500002020-12-29 3:53PM EST1,050.0020.504.9037.100.00-1196456.40%
RUT211217P011000002021-02-16 3:57PM EST1,100.0019.000.000.000.00-50012.50%
RUT211217P011500002021-01-14 12:54PM EST1,150.0020.8018.4021.100.00-1702,23850.69%
RUT211217P012000002021-02-01 1:09PM EST1,200.0028.500.000.000.00-1012.50%
RUT211217P012500002021-01-12 11:43AM EST1,250.0027.380.000.000.00-1033,89012.50%
RUT211217P013000002021-02-19 9:59AM EST1,300.0029.740.000.000.00-3012.50%
RUT211217P013500002021-02-19 9:59AM EST1,350.0033.070.000.000.00-1012.50%
RUT211217P014000002021-02-09 2:45PM EST1,400.0034.640.000.000.00-1012.50%
RUT211217P014500002021-02-09 2:45PM EST1,450.0038.840.000.000.00-106.25%
RUT211217P015000002021-02-08 11:00AM EST1,500.0042.600.000.000.00-106.25%
RUT211217P015500002020-12-14 9:30AM EST1,550.0074.5055.5062.800.00-299243.74%
RUT211217P015800002020-12-17 11:04AM EST1,580.0085.5051.9081.000.00-181846.35%
RUT211217P016000002021-02-03 3:58PM EST1,600.0055.000.000.000.00-1006.25%
RUT211217P016200002021-02-09 2:27PM EST1,620.0057.000.000.000.00--06.25%
RUT211217P016400002021-01-19 10:14AM EST1,640.0075.4069.9072.800.00-4541.32%
RUT211217P016500002021-01-19 10:14AM EST1,650.0077.2071.5074.400.00-473141.15%
RUT211217P016600002021-01-19 10:14AM EST1,660.0079.0071.7075.800.00--440.92%
RUT211217P016800002021-01-19 10:15AM EST1,680.0082.5075.0079.300.00-12540.60%
RUT211217P016900002021-02-24 4:06PM EST1,690.0067.180.000.000.00-106.25%
RUT211217P017000002021-02-08 11:00AM EST1,700.0067.700.000.000.00-206.25%
RUT211217P017400002021-01-19 10:16AM EST1,740.0094.6087.1090.200.00--339.59%
RUT211217P017500002021-01-22 2:17PM EST1,750.0095.5081.5089.000.00-129538.83%
RUT211217P017600002021-01-19 10:16AM EST1,760.0098.8089.7097.000.00--339.79%
RUT211217P017700002021-01-19 10:16AM EST1,770.00101.0093.0096.200.00-32039.11%
RUT211217P018000002021-02-19 11:49AM EST1,800.0090.610.000.000.00-6306.25%
RUT211217P018200002021-02-17 1:50PM EST1,820.00100.720.000.000.00-7606.25%
RUT211217P018300002021-01-19 10:15AM EST1,830.00114.80106.00109.200.00-4538.18%
RUT211217P018500002021-01-19 10:15AM EST1,850.00119.80109.60114.300.00-33837.95%
RUT211217P018600002021-01-19 11:47AM EST1,860.00120.80112.10115.200.00--937.56%
RUT211217P018700002021-01-19 11:47AM EST1,870.00123.40114.10117.200.00--637.34%
RUT211217P018800002021-01-19 11:47AM EST1,880.00126.10116.50120.200.00-6737.28%
RUT211217P018900002021-01-19 11:47AM EST1,890.00128.80119.00122.700.00-62337.13%
RUT211217P019000002021-02-19 1:30PM EST1,900.00115.000.000.000.00-603.13%
RUT211217P019200002021-02-02 12:12PM EST1,920.00137.850.000.000.00--03.13%
RUT211217P019400002021-02-03 10:33AM EST1,940.00147.820.000.000.00-26703.13%
RUT211217P019500002021-02-01 2:16PM EST1,950.00123.960.000.000.00-103.13%
RUT211217P019600002021-01-20 10:01AM EST1,960.00139.00128.20131.000.00--2634.56%
RUT211217P019700002021-01-19 11:48AM EST1,970.00152.40140.50143.900.00-9515335.92%
RUT211217P019800002021-01-19 11:47AM EST1,980.00155.70143.40146.900.00--1235.79%
RUT211217P019900002021-02-08 12:36PM EST1,990.00128.700.000.000.00-303.13%
RUT211217P020000002021-02-19 1:25PM EST2,000.00137.260.000.000.00-103.13%
RUT211217P020100002021-01-22 1:15PM EST2,010.00170.30141.40152.000.00-1134.82%
RUT211217P020500002021-02-01 12:38PM EST2,050.00153.500.000.000.00-103.13%
RUT211217P020800002021-02-09 2:27PM EST2,080.00151.900.000.000.00--01.56%
RUT211217P021000002021-02-23 2:16PM EST2,100.00187.100.000.000.00-50001.56%
RUT211217P021400002021-01-19 2:28PM EST2,140.00215.00199.00202.900.00--5034.00%
RUT211217P021500002021-01-25 12:38PM EST2,150.00230.12174.60179.200.00-90090030.30%
RUT211217P021900002021-01-27 2:51PM EST2,190.00280.770.000.000.00-200.78%
RUT211217P022000002021-02-24 9:35AM EST2,200.00213.960.000.000.00-51000.78%
RUT211217P022200002021-02-05 9:56AM EST2,220.00225.500.000.000.00-1500.78%
RUT211217P022400002021-02-01 12:50PM EST2,240.00297.490.000.000.00-100.39%
RUT211217P022500002021-02-24 3:43PM EST2,250.00220.520.000.000.00-100.39%
RUT211217P023000002021-02-24 3:43PM EST2,300.00243.030.000.000.00-100.00%
RUT211217P025500002021-01-19 12:09AM EST2,550.00461.500.000.000.00--10.00%
RUT211217P026000002021-01-19 12:09AM EST2,600.00501.500.000.000.00--50.00%
RUT211217P029000002020-12-21 3:33PM EST2,900.00954.50783.40791.700.00--144.88%