Canada markets close in 3 hours 39 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,294.54+18.63 (+0.82%)
As of 12:06PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211231C012000002021-08-25 5:31PM EDT1,200.00963.271,034.301,058.000.00--10.00%
RUTW211231C013000002021-09-20 12:12AM EDT1,300.00927.87986.40998.800.00--163.77%
RUTW211231C014000002021-08-25 5:31PM EDT1,400.00729.63836.80860.500.00-14140.00%
RUTW211231C014500002021-10-01 9:45AM EDT1,450.00755.00837.30849.800.00-506454.73%
RUTW211231C015000002021-10-01 9:45AM EDT1,500.00706.15788.20800.600.00-505052.51%
RUTW211231C016000002021-09-20 12:12AM EDT1,600.00636.69694.00697.100.00--439.41%
RUTW211231C016100002021-09-20 12:12AM EDT1,610.00628.38683.90686.900.00--138.34%
RUTW211231C017000002021-08-25 5:31PM EDT1,700.00559.81554.60557.500.00-100.00%
RUTW211231C017900002021-10-13 12:36PM EDT1,790.00448.82507.50510.300.00--133.04%
RUTW211231C018000002021-10-13 12:35PM EDT1,800.00439.12497.90500.800.00-2132.97%
RUTW211231C018400002021-10-13 2:52PM EDT1,840.00403.72459.30462.200.00--231.84%
RUTW211231C018500002021-10-13 12:37PM EDT1,850.00392.67450.20453.000.00-2431.91%
RUTW211231C018600002021-09-20 12:12AM EDT1,860.00401.22440.00443.600.00--131.76%
RUTW211231C019000002021-08-25 5:31PM EDT1,900.00310.30368.80371.400.00-110.00%
RUTW211231C019500002021-09-28 2:45PM EDT1,950.00321.29354.90357.600.00--128.59%
RUTW211231C019600002021-09-20 12:12AM EDT1,960.00314.42345.70348.300.00--128.32%
RUTW211231C019800002021-08-20 10:43AM EDT1,980.00222.70285.90288.500.00-550.00%
RUTW211231C020000002021-08-25 5:31PM EDT2,000.00371.75281.70284.000.00-430.00%
RUTW211231C020100002021-08-25 5:31PM EDT2,010.00363.98273.30275.600.00--10.00%
RUTW211231C020300002021-09-20 12:05PM EDT2,030.00204.45281.90284.000.00-121326.26%
RUTW211231C020400002021-08-25 5:31PM EDT2,040.00339.35248.50250.700.00--10.00%
RUTW211231C020500002021-08-25 5:31PM EDT2,050.00330.51240.40242.600.00--20.00%
RUTW211231C021000002021-09-24 10:23AM EDT2,100.00207.43221.00222.900.00-1224.46%
RUTW211231C021100002021-08-17 3:34PM EDT2,110.00156.98183.90186.200.00--010.61%
RUTW211231C021200002021-09-24 10:23AM EDT2,120.00192.18204.00206.000.00-1123.90%
RUTW211231C021400002021-08-25 5:31PM EDT2,140.00164.47171.10173.000.00-726917.77%
RUTW211231C021500002021-08-25 5:31PM EDT2,150.00156.72163.90165.800.00-2218.02%
RUTW211231C022000002021-10-19 3:19PM EDT2,200.00129.42140.80142.500.00-1421.75%
RUTW211231C022100002021-10-06 11:42AM EDT2,210.0091.06133.70135.500.00-1321.59%
RUTW211231C022200002021-10-04 11:26AM EDT2,220.00102.20126.40128.100.00--1021.29%
RUTW211231C022300002021-10-15 10:23AM EDT2,230.00121.08119.50121.100.00-11921.05%
RUTW211231C022400002021-10-15 10:24AM EDT2,240.00113.59112.50114.000.00-2620.75%
RUTW211231C022500002021-10-19 11:00AM EDT2,250.0091.81106.30107.400.00-97620.53%
RUTW211231C022600002021-10-11 12:33PM EDT2,260.0080.78100.00101.200.00-42020.38%
RUTW211231C022700002021-10-20 11:40AM EDT2,270.0090.5093.5094.50+4.90+5.72%14420.05%
RUTW211231C022800002021-10-19 2:19PM EDT2,280.0078.0987.2088.200.00-12019.78%
RUTW211231C022900002021-10-20 11:42AM EDT2,290.0078.9081.6082.60+11.00+16.20%14619.64%
RUTW211231C023000002021-10-20 11:29AM EDT2,300.0073.2675.8076.90+9.13+14.24%12219.42%
RUTW211231C023100002021-10-20 9:39AM EDT2,310.0057.2970.3071.30-6.28-9.88%23419.18%
RUTW211231C023200002021-10-19 9:57AM EDT2,320.0053.4365.0065.900.00-111118.94%
RUTW211231C023300002021-10-20 9:30AM EDT2,330.0050.5860.1061.00-3.39-6.28%14118.77%
RUTW211231C023400002021-10-18 10:03AM EDT2,340.0046.5055.3056.200.00-32118.58%
RUTW211231C023500002021-10-20 12:03PM EDT2,350.0051.2750.8051.80+9.48+22.68%43618.43%
RUTW211231C023600002021-10-14 12:53PM EDT2,360.0043.4046.5047.400.00-7715218.23%
RUTW211231C023700002021-10-19 9:59AM EDT2,370.0033.5042.5043.400.00-115118.07%
RUTW211231C023800002021-10-18 1:27PM EDT2,380.0033.0838.7039.600.00-1317.91%
RUTW211231C023900002021-10-18 10:10AM EDT2,390.0029.1935.1035.900.00-422217.72%
RUTW211231C024000002021-10-20 9:30AM EDT2,400.0025.9331.9032.60-1.15-4.25%130317.59%
RUTW211231C024500002021-10-18 10:08AM EDT2,450.0015.5018.9019.600.00-25517.07%
RUTW211231C025000002021-10-20 10:52AM EDT2,500.0011.0010.9011.40-1.30-10.57%15416.81%
RUTW211231C025500002021-10-15 11:34AM EDT2,550.006.906.206.700.00-21916.87%
RUTW211231C026000002021-10-08 2:30PM EDT2,600.003.103.804.200.00-36717.27%
RUTW211231C026500002021-10-06 1:52PM EDT2,650.002.152.352.650.00-41117.70%
RUTW211231C027000002021-10-08 10:49AM EDT2,700.001.501.501.850.00-11118.41%
RUTW211231C027500002021-09-20 12:02PM EDT2,750.001.610.951.250.00--1218.96%
RUTW211231C029500002021-08-25 5:31PM EDT2,950.0011.680.350.700.00-1623.26%
RUTW211231C030000002021-10-05 2:22PM EDT3,000.000.250.100.300.00-33522.39%
RUTW211231C031000002021-09-08 1:39PM EDT3,100.000.450.000.450.00-1425.87%
RUTW211231C031500002021-09-07 3:54PM EDT3,150.000.550.000.300.00-21025.95%
RUTW211231C032000002021-08-25 5:31PM EDT3,200.000.600.050.300.00-1127.10%
RUTW211231C032500002021-09-21 1:37PM EDT3,250.000.120.000.200.00-2927.15%
RUTW211231C033500002021-08-25 5:31PM EDT3,350.000.510.000.250.00-3329.86%
RUTW211231C034000002021-10-05 2:22PM EDT3,400.000.050.000.150.00-63729.49%
PutsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211231P009000002021-08-25 5:32PM EDT900.002.950.550.950.00-57380.52%
RUTW211231P009500002021-08-25 5:32PM EDT950.002.470.701.100.00-210077.69%
RUTW211231P010000002021-09-27 3:28PM EDT1,000.000.900.250.500.00-317366.99%
RUTW211231P011000002021-09-24 10:50AM EDT1,100.001.520.400.650.00-303561.79%
RUTW211231P011500002021-08-25 5:32PM EDT1,150.004.901.652.100.00-114267.66%
RUTW211231P012000002021-09-30 1:03PM EDT1,200.002.300.600.850.00-26056.91%
RUTW211231P012500002021-08-25 5:32PM EDT1,250.0027.932.402.850.00-10312363.01%
RUTW211231P013000002021-10-05 1:06PM EDT1,300.002.590.901.200.00-1152.61%
RUTW211231P013500002021-10-05 1:49PM EDT1,350.003.101.151.400.00-12150.61%
RUTW211231P014000002021-10-15 9:30AM EDT1,400.001.751.401.700.00-16949.27%
RUTW211231P014500002021-10-07 9:48AM EDT1,450.003.401.652.050.00-31447.31%
RUTW211231P015000002021-10-05 1:06PM EDT1,500.005.282.052.400.00-155045.21%
RUTW211231P015500002021-10-06 1:35PM EDT1,550.006.692.502.850.00-2512243.23%
RUTW211231P015800002021-10-05 12:56PM EDT1,580.007.092.853.200.00--142.13%
RUTW211231P016000002021-10-18 10:27AM EDT1,600.004.003.003.400.00-21141.30%
RUTW211231P016400002021-08-25 5:32PM EDT1,640.0077.319.309.900.00-5547.43%
RUTW211231P016500002021-08-25 5:32PM EDT1,650.0073.409.7010.300.00--247.12%
RUTW211231P016600002021-09-28 3:12PM EDT1,660.0010.203.804.300.00-1239.16%
RUTW211231P016700002021-08-26 1:24PM EDT1,670.0017.5510.4011.000.00-1146.36%
RUTW211231P016900002021-08-25 5:32PM EDT1,690.0069.9811.2011.800.00-1145.66%
RUTW211231P017000002021-10-20 10:05AM EDT1,700.005.004.505.00-10.91-68.57%10517937.70%
RUTW211231P017100002021-09-21 10:11AM EDT1,710.0020.234.705.200.00-17317937.35%
RUTW211231P017200002021-08-25 5:32PM EDT1,720.0024.7712.6013.200.00--144.68%
RUTW211231P017300002021-08-19 3:50PM EDT1,730.0030.4016.8017.600.00--247.21%
RUTW211231P017400002021-09-23 9:31AM EDT1,740.0016.805.405.800.00-24336.23%
RUTW211231P017500002021-10-20 9:58AM EDT1,750.006.205.606.00-1.10-15.07%2510135.84%
RUTW211231P017600002021-10-14 10:19AM EDT1,760.007.205.806.300.00-51035.56%
RUTW211231P017700002021-09-23 3:30PM EDT1,770.0015.706.106.500.00--1135.15%
RUTW211231P017800002021-09-22 11:43AM EDT1,780.0021.006.306.800.00-91134.84%
RUTW211231P018000002021-09-22 11:52AM EDT1,800.0022.746.807.300.00-126634.07%
RUTW211231P018100002021-10-14 9:33AM EDT1,810.009.637.207.600.00-1633.73%
RUTW211231P018200002021-10-01 9:33AM EDT1,820.0021.987.507.900.00-1933.37%
RUTW211231P018300002021-10-01 11:10AM EDT1,830.0024.307.808.300.00-3433.09%
RUTW211231P018400002021-10-01 12:05PM EDT1,840.0022.588.208.600.00-3032.70%
RUTW211231P018500002021-10-12 10:17AM EDT1,850.0016.298.609.000.00-1332.39%
RUTW211231P018600002021-10-14 9:33AM EDT1,860.0012.239.009.400.00-1232.07%
RUTW211231P018700002021-10-13 11:06AM EDT1,870.0015.349.309.800.00-6531.73%
RUTW211231P018900002021-10-12 10:17AM EDT1,890.0019.7210.2010.700.00-1531.08%
RUTW211231P019000002021-10-11 1:48PM EDT1,900.0019.2010.7011.200.00-1630.77%
RUTW211231P019200002021-10-14 10:19AM EDT1,920.0015.2211.8012.300.00-536130.16%
RUTW211231P019300002021-10-12 3:14PM EDT1,930.0021.9612.3012.900.00-1229.87%
RUTW211231P019400002021-09-20 11:24AM EDT1,940.0049.6012.9013.500.00--129.55%
RUTW211231P019500002021-10-19 9:46AM EDT1,950.0016.7013.6014.100.00-518929.22%
RUTW211231P019600002021-10-18 9:42AM EDT1,960.0020.4014.3014.800.00-21428.93%
RUTW211231P019700002021-10-12 3:14PM EDT1,970.0026.6715.0015.500.00-1328.61%
RUTW211231P019800002021-10-18 9:42AM EDT1,980.0022.5015.7016.300.00-1528.34%
RUTW211231P019900002021-10-14 10:10AM EDT1,990.0020.9616.5017.100.00-4028.04%
RUTW211231P020000002021-10-18 1:33PM EDT2,000.0021.8017.4017.900.00-31427.72%
RUTW211231P020100002021-10-14 2:41PM EDT2,010.0023.5018.2018.800.00-1022527.43%
RUTW211231P020200002021-10-19 3:48PM EDT2,020.0022.3519.2019.700.00-133627.12%
RUTW211231P020300002021-10-01 9:40AM EDT2,030.0053.9020.1020.700.00-41226.83%
RUTW211231P020400002021-10-19 3:48PM EDT2,040.0024.6721.1021.700.00-134026.52%
RUTW211231P020500002021-10-18 10:08AM EDT2,050.0030.2322.2022.800.00-2626.23%
RUTW211231P020600002021-10-18 9:33AM EDT2,060.0033.4023.4024.100.00-1226.00%
RUTW211231P020700002021-10-14 1:29PM EDT2,070.0031.9824.7025.300.00-418525.70%
RUTW211231P020800002021-10-06 1:18PM EDT2,080.0066.5025.9026.600.00-21425.41%
RUTW211231P020900002021-09-28 11:16AM EDT2,090.0062.6027.3027.900.00-4925.10%
RUTW211231P021000002021-10-19 1:53PM EDT2,100.0031.9028.7029.400.00-513124.84%
RUTW211231P021100002021-10-14 9:30AM EDT2,110.0042.0430.2030.900.00-758024.55%
RUTW211231P021200002021-10-19 2:30PM EDT2,120.0036.6431.7032.400.00-7924.23%
RUTW211231P021300002021-10-20 10:56AM EDT2,130.0034.5033.4034.10-23.68-40.70%2823.95%
RUTW211231P021400002021-10-19 3:49PM EDT2,140.0040.6035.4036.100.00-20923.74%
RUTW211231P021500002021-10-19 3:49PM EDT2,150.0042.8037.2037.900.00-202823.43%
RUTW211231P021600002021-10-20 9:39AM EDT2,160.0046.1639.3040.10-21.11-31.38%2623.22%
RUTW211231P021700002021-10-19 9:59AM EDT2,170.0051.2941.4042.200.00-11522.94%
RUTW211231P021800002021-10-18 1:26PM EDT2,180.0053.4443.5044.300.00-4822.63%
RUTW211231P021900002021-10-20 10:43AM EDT2,190.0047.4145.9046.70-4.04-7.85%53222.37%
RUTW211231P022000002021-10-19 3:44PM EDT2,200.0056.2048.5049.400.00-45322.16%
RUTW211231P022100002021-10-19 11:08AM EDT2,210.0059.2851.1051.900.00-12421.86%
RUTW211231P022200002021-10-20 11:16AM EDT2,220.0055.9953.8054.60-3.91-6.53%23521.57%
RUTW211231P022300002021-10-19 11:08AM EDT2,230.0065.7656.7057.500.00-16921.31%
RUTW211231P022400002021-10-20 10:43AM EDT2,240.0061.5959.9060.80-10.78-14.90%105821.10%
RUTW211231P022500002021-10-18 12:22PM EDT2,250.0076.1063.1064.100.00-105520.86%
RUTW211231P022600002021-10-19 1:21PM EDT2,260.0073.8566.8067.700.00-417320.65%
RUTW211231P022700002021-10-20 11:16AM EDT2,270.0072.9670.2071.20-10.32-12.39%42420.37%
RUTW211231P022800002021-10-20 10:43AM EDT2,280.0076.1274.2075.10-10.70-12.32%5520.15%
RUTW211231P022900002021-10-19 1:21PM EDT2,290.0086.4078.3079.200.00-5819.93%
RUTW211231P023000002021-10-15 3:09PM EDT2,300.0096.0282.8083.800.00-11119.78%
RUTW211231P023100002021-10-15 10:49AM EDT2,310.0091.6087.1088.100.00-3619.52%
RUTW211231P023200002021-10-20 11:16AM EDT2,320.0095.0891.8092.80-15.53-14.04%21619.31%
RUTW211231P023300002021-10-18 9:33AM EDT2,330.00124.1096.9098.000.00-1319.16%
RUTW211231P023400002021-08-25 5:32PM EDT2,340.00202.37149.40151.200.00-1130.79%
RUTW211231P023500002021-08-25 5:32PM EDT2,350.00156.08155.40157.200.00-1330.82%
RUTW211231P023600002021-08-25 5:32PM EDT2,360.00148.06161.50163.400.00-1130.86%
RUTW211231P023700002021-10-19 9:49AM EDT2,370.00139.00119.10120.600.00-1218.54%
RUTW211231P023800002021-10-18 2:16AM EDT2,380.00128.01125.20126.800.00--118.39%
RUTW211231P024000002021-08-25 5:32PM EDT2,400.00258.16188.00190.200.00-2331.26%
RUTW211231P024500002021-08-25 5:32PM EDT2,450.00218.70225.40227.800.00--132.23%
RUTW211231P026000002021-08-25 5:32PM EDT2,600.00423.93358.30361.200.00-1038.02%
RUTW211231P030000002021-08-25 5:32PM EDT3,000.00809.60742.00765.800.00-91056.36%