Canada markets open in 1 hour 18 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,590.48-14.73 (-0.92%)
At close: 7:41PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217C004000002020-06-23 10:08AM EDT400.001,034.001,023.801,119.600.00-170.00%
RUT211217C005000002020-08-26 2:40PM EDT500.001,030.00941.00965.000.00-550.00%
RUT211217C005500002020-07-09 8:07PM EDT550.00669.00910.50976.000.00-340.00%
RUT211217C006000002020-07-09 8:07PM EDT600.00731.00904.00884.000.00-6170.00%
RUT211217C006500002019-06-10 12:06AM EDT650.00880.51884.80905.500.00-110.00%
RUT211217C007000002020-07-09 8:07PM EDT700.00600.00809.50791.000.00--10.00%
RUT211217C007500002020-08-04 11:11AM EDT750.00758.15785.00809.000.00--10.00%
RUT211217C008000002020-07-16 12:47PM EDT800.00673.74728.90824.100.00-15652.87%
RUT211217C008500002020-07-16 10:17AM EDT850.00632.34683.30778.500.00-1250.85%
RUT211217C009000002020-08-10 9:46AM EDT900.00690.36623.00647.000.00-170.00%
RUT211217C009500002020-07-15 10:33AM EDT950.00551.96631.50655.500.00-12133.70%
RUT211217C010000002020-10-02 12:21PM EDT1,000.00557.670.000.000.00-4490.00%
RUT211217C010500002020-09-11 9:30AM EDT1,050.00497.59592.00616.000.00-81447.68%
RUT211217C011000002020-06-16 10:56AM EDT1,100.00413.00414.50438.500.00-63530.00%
RUT211217C011500002020-06-19 2:47PM EDT1,150.00363.36374.00398.000.00-2350.00%
RUT211217C012000002020-07-09 8:07PM EDT1,200.00298.62346.00369.500.00-14010.00%
RUT211217C012500002020-07-31 3:50PM EDT1,250.00315.55380.00404.000.00-121731.07%
RUT211217C013000002020-09-21 12:39PM EDT1,300.00274.440.000.000.00-1860.00%
RUT211217C013500002020-09-18 11:13AM EDT1,350.00291.20301.30396.700.00-32549241.76%
RUT211217C014000002020-09-10 2:26PM EDT1,400.00238.49309.50333.500.00-40069635.67%
RUT211217C014500002020-09-14 2:50PM EDT1,450.00212.50263.00293.100.00-20087833.49%
RUT211217C015000002020-10-16 10:14AM EDT1,500.00247.580.000.000.00-359930.00%
RUT211217C015500002020-10-20 10:10AM EDT1,550.00211.390.000.000.00-17570.00%
RUT211217C016000002020-10-05 11:03AM EDT1,600.00150.100.000.000.00-3001,0970.10%
RUT211217C016500002020-10-20 10:10AM EDT1,650.00154.050.000.000.00-15030.78%
RUT211217C017000002020-10-08 10:50AM EDT1,700.00138.470.000.000.00-11,1191.56%
RUT211217C017500002020-10-08 10:50AM EDT1,750.00115.720.000.000.00-11251.56%
RUT211217C018000002020-09-08 3:59PM EDT1,800.0057.2588.5098.500.00-91,09825.68%
RUT211217C018500002020-10-02 3:55PM EDT1,850.0045.730.000.000.00-31,2543.13%
RUT211217C019000002020-10-02 3:45PM EDT1,900.0035.6450.5060.000.00-430123.30%
RUT211217C019500002020-08-31 11:57AM EDT1,950.0036.2819.5029.500.00-32019.02%
RUT211217C020000002020-10-06 11:10AM EDT2,000.0029.930.000.000.00-1304343.13%
RUT211217C020500002020-10-02 3:55PM EDT2,050.0017.090.000.000.00-3193.13%
RUT211217C021000002020-10-02 3:45PM EDT2,100.0013.1313.0027.100.00-417022.58%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217P004000002020-09-18 10:37AM EDT400.003.500.005.000.00-71959.28%
RUT211217P005000002020-10-20 9:30AM EDT500.004.500.000.000.00-528925.00%
RUT211217P005500002020-10-21 1:59PM EDT550.006.000.000.000.00-1316012.50%
RUT211217P006000002020-07-09 8:07PM EDT600.0020.007.6011.600.00-12753.36%
RUT211217P006500002020-06-15 2:45PM EDT650.0018.6011.0016.800.00-3753.29%
RUT211217P007000002020-10-21 11:58AM EDT700.0011.000.000.000.00-111312.50%
RUT211217P007500002020-09-15 10:01AM EDT750.0014.008.1015.500.00-11846.82%
RUT211217P008000002020-07-09 8:07PM EDT800.0055.2619.3025.700.00-22849.12%
RUT211217P008500002020-07-09 8:07PM EDT850.0033.2023.8030.800.00-901,32147.83%
RUT211217P009000002020-09-28 1:55PM EDT900.0027.300.000.000.00-9001,72912.50%
RUT211217P009500002020-10-23 10:49AM EDT950.0024.750.000.000.00-16536.25%
RUT211217P010000002020-10-08 10:00AM EDT1,000.0031.200.000.000.00-11,3096.25%
RUT211217P010500002020-10-23 10:49AM EDT1,050.0035.250.000.000.00-149646.25%
RUT211217P011000002020-07-14 3:49PM EDT1,100.0080.9349.5058.600.00-11,49239.69%
RUT211217P011500002020-09-21 11:14AM EDT1,150.0072.000.000.000.00-7502,2536.25%
RUT211217P012000002020-09-30 4:05PM EDT1,200.0074.450.000.000.00-1251,8066.25%
RUT211217P012500002020-09-10 3:12PM EDT1,250.0090.0559.5069.000.00-13,76832.30%
RUT211217P013000002020-10-02 3:55PM EDT1,300.0093.500.000.000.00-31,6323.13%
RUT211217P013500002020-10-23 10:46AM EDT1,350.0087.710.000.000.00-11,2033.13%
RUT211217P014000002020-09-28 3:59PM EDT1,400.00130.000.000.000.00-121,4123.13%
RUT211217P014500002020-10-21 10:44AM EDT1,450.00118.150.000.000.00-18261.56%
RUT211217P015000002020-10-19 3:07PM EDT1,500.00135.200.000.000.00-221,2210.78%
RUT211217P015500002020-10-22 11:04AM EDT1,550.00156.000.000.000.00-18160.39%
RUT211217P016000002020-10-09 9:31AM EDT1,600.00167.400.000.000.00-1600.00%
RUT211217P016500002020-10-15 4:12PM EDT1,650.00185.580.000.000.00-754530.00%
RUT211217P017000002020-10-02 3:45PM EDT1,700.00264.22208.00230.000.00-937224.31%
RUT211217P017500002020-09-21 12:38PM EDT1,750.00341.990.000.000.00-110.00%
RUT211217P018000002020-07-09 8:07PM EDT1,800.00484.80361.50385.500.00-101237.41%
RUT211217P019000002020-07-09 8:07PM EDT1,900.00599.90441.50465.500.00-11038.65%
RUT211217P019500002020-07-09 8:07PM EDT1,950.00911.00483.00507.000.00--139.28%
RUT211217P020000002020-07-09 8:07PM EDT2,000.00936.00529.00553.000.00--140.48%
RUT211217P021000002020-08-11 11:20AM EDT2,100.00532.32602.50626.500.00-1039.61%