^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217C005000002020-03-27 10:19AM EDT500.00625.00709.50733.500.00-110.00%
RUT211217C005500002020-05-13 7:01PM EDT550.00669.00825.50849.500.00-3440.35%
RUT211217C006000002020-05-13 7:01PM EDT600.00731.00787.00811.000.00-61746.66%
RUT211217C006500002019-06-10 12:06AM EDT650.00880.51884.80905.500.00-1192.10%
RUT211217C007000002020-05-13 7:01PM EDT700.00600.00688.50712.500.00--140.03%
RUT211217C007500002020-05-13 7:01PM EDT750.00502.61643.00667.000.00--138.80%
RUT211217C008000002020-05-26 1:18PM EDT800.00619.96607.00631.000.00-15640.91%
RUT211217C008500002020-04-30 3:18PM EDT850.00496.36564.00588.000.00-1239.68%
RUT211217C009000002020-05-26 9:47AM EDT900.00539.11522.00546.000.00-2838.53%
RUT211217C009500002020-05-28 10:48AM EDT950.00524.50481.00505.000.00-12237.41%
RUT211217C010000002020-05-28 10:48AM EDT1,000.00484.14440.50464.500.00-12436.20%
RUT211217C010500002020-05-13 1:57PM EDT1,050.00280.59401.50425.500.00-16535.11%
RUT211217C011000002020-05-28 1:19PM EDT1,100.00395.27364.00388.000.00-9835334.11%
RUT211217C011500002020-03-23 10:55AM EDT1,150.0086.50193.90208.000.00-1340.00%
RUT211217C012000002020-05-26 12:12PM EDT1,200.00298.62294.50310.400.00-140131.03%
RUT211217C012500002020-05-14 9:40AM EDT1,250.00151.30261.00276.700.00-321830.08%
RUT211217C013000002020-05-28 3:35PM EDT1,300.00245.53229.20244.600.00-15629.14%
RUT211217C013500002020-05-28 12:01PM EDT1,350.00229.94199.50214.000.00-114928.18%
RUT211217C014000002020-05-13 12:49PM EDT1,400.0096.00171.00185.600.00-17027.29%
RUT211217C014500002020-04-27 3:00PM EDT1,450.0092.09162.50177.500.00-250429.06%
RUT211217C015000002020-05-27 2:38PM EDT1,500.00139.84120.50135.000.00-229925.58%
RUT211217C015500002020-05-29 2:43PM EDT1,550.00103.00100.10112.10+24.22+30.74%178824.64%
RUT211217C016000002020-05-20 10:12AM EDT1,600.0065.4180.5090.500.00-536023.57%
RUT211217C016500002020-03-16 4:00PM EDT1,650.009.3714.0024.000.00-220114.12%
RUT211217C017000002020-05-27 2:38PM EDT1,700.0061.8349.0059.000.00-21,23122.25%
RUT211217C017500002020-05-27 10:40AM EDT1,750.0040.0037.1047.000.00-112621.72%
RUT211217C018000002020-05-28 12:30PM EDT1,800.0039.1627.9037.100.00-269521.25%
RUT211217C018500002020-05-18 1:58PM EDT1,850.0016.5820.8029.300.00-110520.91%
RUT211217C019000002020-03-26 10:42AM EDT1,900.004.713.209.500.00-302116.45%
RUT211217C019500002020-03-27 4:49AM EDT1,950.0029.780.0010.000.00-10017.67%
RUT211217C020000002020-05-28 1:49PM EDT2,000.0012.407.5014.100.00-11215620.17%
RUT211217C020500002020-02-21 3:56PM EDT2,050.0026.401.1010.800.00-1019.92%
RUT211217C021000002020-05-21 9:36AM EDT2,100.004.503.008.600.00-25219.88%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217P005000002020-05-27 3:40PM EDT500.007.105.2010.800.00-126450.37%
RUT211217P005500002020-05-22 11:52AM EDT550.0012.857.6013.200.00-116248.13%
RUT211217P006000002020-04-30 10:06AM EDT600.0014.8610.5016.100.00-12846.14%
RUT211217P006500002020-05-01 2:40PM EDT650.0024.8014.1019.700.00-3944.45%
RUT211217P007000002020-05-18 11:06AM EDT700.0025.9518.1023.700.00-211142.78%
RUT211217P007500002020-04-22 11:16AM EDT750.0045.0025.5035.500.00-21844.11%
RUT211217P008000002020-05-14 11:54AM EDT800.0055.2628.2035.500.00-22840.43%
RUT211217P008500002020-04-20 11:13AM EDT850.0059.9339.5049.500.00-6001,41141.43%
RUT211217P009000002020-05-28 4:14PM EDT900.0045.0342.5050.200.00-1662338.07%
RUT211217P009500002020-05-19 3:16PM EDT950.0064.3752.0059.300.00-105937.03%
RUT211217P010000002020-05-28 12:30PM EDT1,000.0057.3760.5069.300.00-1680435.97%
RUT211217P010500002020-05-28 10:59AM EDT1,050.0067.5071.5080.000.00-595434.84%
RUT211217P011000002020-05-29 2:26PM EDT1,100.0089.0083.4092.00+7.40+9.07%11,50633.76%
RUT211217P011500002020-05-29 2:44PM EDT1,150.00104.0096.60105.00+14.00+15.56%11,48732.66%
RUT211217P012000002020-05-28 12:29PM EDT1,200.00104.25108.50121.300.00-201,22431.91%
RUT211217P012500002020-04-21 1:08PM EDT1,250.00218.04140.50156.000.00-1003,68433.88%
RUT211217P013000002020-05-28 12:30PM EDT1,300.00135.21142.50156.000.00-21,68030.01%
RUT211217P013500002020-05-27 3:54PM EDT1,350.00152.68162.00175.300.00-31,18929.01%
RUT211217P014000002020-05-28 12:29PM EDT1,400.00173.49183.00196.900.00-601,03228.10%
RUT211217P014500002020-05-15 9:50AM EDT1,450.00303.30204.10221.200.00-123127.32%
RUT211217P015000002020-05-26 2:41PM EDT1,500.00235.61229.50247.200.00-171126.52%
RUT211217P015500002020-03-25 2:39PM EDT1,550.00455.14361.50385.500.00-1138941.70%
RUT211217P016000002020-05-05 10:14AM EDT1,600.00359.27284.00305.600.00-15324.99%
RUT211217P016500002020-03-17 10:03AM EDT1,650.00669.40498.50523.000.00-3446951.46%
RUT211217P017000002020-03-17 9:59AM EDT1,700.00742.77543.50567.000.00-138050.86%
RUT211217P017500002020-03-27 4:04AM EDT1,750.00256.20694.00718.000.00-1167.31%
RUT211217P018000002020-05-22 10:23AM EDT1,800.00484.80424.00448.000.00-101322.30%
RUT211217P019000002020-03-09 3:38PM EDT1,900.00599.90698.00722.000.00-11151.16%
RUT211217P019500002020-03-20 6:14PM EDT1,950.00911.000.000.000.00--00.00%
RUT211217P020000002020-03-20 6:14PM EDT2,000.00936.000.000.000.00--00.00%