Canada markets close in 1 hour 33 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,156.23+9.31 (+0.43%)
As of 2:12PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211231C014000002021-01-19 12:08AM EST1,400.00729.63860.40868.600.00-141458.86%
RUTW211231C014500002021-01-19 12:08AM EST1,450.00685.89822.50830.500.00-141458.15%
RUTW211231C019000002021-03-02 9:53AM EST1,900.00451.00337.70344.000.00---25.74%
RUTW211231C020000002021-03-01 11:22AM EST2,000.00385.25302.70309.100.00-1129.57%
RUTW211231C025500002021-02-05 12:52PM EST2,550.0086.0060.2063.700.00-1223.82%
RUTW211231C026500002021-03-03 9:47AM EST2,650.0061.5036.6039.300.00---22.35%
RUTW211231C029500002021-03-05 11:26AM EST2,950.0011.6812.8015.40-0.78-6.26%1522.97%
RUTW211231C030000002021-03-05 11:26AM EST3,000.009.7810.5013.10-0.63-6.05%1523.05%
PutsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211231P009500002021-02-19 2:22PM EST950.0011.889.9012.500.00-1052.02%
RUTW211231P010000002021-01-19 12:08AM EST1,000.0014.880.0031.900.00-4017052.73%
RUTW211231P011000002021-03-03 2:56PM EST1,100.0021.1415.8020.600.00-5549.73%
RUTW211231P011500002021-02-02 9:42AM EST1,150.0023.5019.3021.900.00-614147.60%
RUTW211231P012000002021-02-16 10:21AM EST1,200.0024.6022.4025.000.00-26046.34%
RUTW211231P012500002021-01-19 12:08AM EST1,250.0027.9327.9030.700.00-10312346.04%
RUTW211231P013500002021-01-19 12:08AM EST1,350.0038.5036.0038.700.00-141443.52%
RUTW211231P014000002021-01-19 12:08AM EST1,400.0043.7640.6043.400.00-141442.32%
RUTW211231P014500002021-02-18 10:26AM EST1,450.0048.6844.7047.400.00--340.83%
RUTW211231P015000002021-02-02 10:03AM EST1,500.0060.3050.7053.400.00-1039.80%
RUTW211231P015500002021-03-03 11:50AM EST1,550.0050.1257.7060.400.00-3438.87%
RUTW211231P016400002021-01-19 12:08AM EST1,640.0077.3170.1073.200.00-5536.90%
RUTW211231P016500002021-02-18 2:02PM EST1,650.0073.4073.4076.400.00--237.02%
RUTW211231P016900002021-02-24 4:06PM EST1,690.0069.9880.8083.900.00-1136.33%
RUTW211231P017000002021-02-04 11:02AM EST1,700.0078.6081.2087.300.00-1036.43%
RUTW211231P017100002020-12-29 2:39PM EST1,710.00122.0089.60128.700.00--643.33%
RUTW211231P017500002021-02-25 10:31AM EST1,750.0083.3891.4097.700.00-2035.57%
RUTW211231P018000002021-01-19 12:08AM EST1,800.00113.88102.70106.100.00-1034.22%
RUTW211231P018100002021-01-27 1:56PM EST1,810.00128.0597.00116.900.00-1135.44%
RUTW211231P018600002021-01-27 1:56PM EST1,860.00141.37103.20135.100.00-1135.42%
RUTW211231P018900002021-01-19 10:23AM EST1,890.00132.48122.10127.600.00--132.50%
RUTW211231P019500002021-01-19 12:08AM EST1,950.00158.88119.10156.600.00--133.19%
RUTW211231P026000002021-02-09 10:44AM EST2,600.00423.93503.90511.900.00-1026.04%
RUTW211231P030000002021-02-08 12:13PM EST3,000.00848.00859.60869.90+89.00+11.73%1027.18%