Canada markets close in 1 hour 24 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,208.00+8.52 (+0.39%)
As of 2:21PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211231C012000002021-03-29 12:17PM EDT1,200.00963.271,093.501,099.600.00--194.76%
RUTW211231C014000002021-01-19 1:08AM EDT1,400.00729.63860.40868.600.00-141464.97%
RUTW211231C014500002021-01-19 1:08AM EDT1,450.00685.89822.50830.500.00-141465.43%
RUTW211231C017000002021-07-07 10:25AM EDT1,700.00559.81522.40525.200.00-1029.94%
RUTW211231C018000002021-03-25 10:52AM EDT1,800.00383.20506.60512.600.00--149.02%
RUTW211231C019000002021-03-25 10:52AM EDT1,900.00310.30422.60428.300.00-1144.94%
RUTW211231C020000002021-06-24 3:12PM EDT2,000.00371.75266.40268.600.00-4325.22%
RUTW211231C020100002021-06-24 3:12PM EDT2,010.00363.98258.80260.800.00--125.03%
RUTW211231C020300002021-06-24 3:13PM EDT2,030.00347.55243.70245.600.00--124.68%
RUTW211231C020400002021-06-24 3:13PM EDT2,040.00339.35236.70238.700.00--124.62%
RUTW211231C020500002021-06-24 3:17PM EDT2,050.00330.51228.90230.900.00--224.37%
RUTW211231C021000002021-06-15 1:42PM EDT2,100.00287.05179.70181.900.00--121.02%
RUTW211231C021400002021-07-20 3:23PM EDT2,140.00164.47167.90169.400.00-726922.97%
RUTW211231C021500002021-07-15 11:41AM EDT2,150.00156.72161.20162.800.00-2022.77%
RUTW211231C022100002021-05-12 3:36PM EDT2,210.00122.85215.80219.200.00-2237.60%
RUTW211231C022300002021-04-09 10:31AM EDT2,230.00172.40175.30181.000.00-101032.58%
RUTW211231C022500002021-07-01 3:42PM EDT2,250.00180.11105.20106.600.00--121.36%
RUTW211231C022600002021-04-06 3:30PM EDT2,260.00170.40142.50153.600.00--1530.09%
RUTW211231C022700002021-07-13 10:32AM EDT2,270.00119.4195.5096.900.00-13321.10%
RUTW211231C022800002021-07-01 3:45PM EDT2,280.00113.9390.7092.100.00-2120.94%
RUTW211231C023000002021-05-04 1:27PM EDT2,300.00133.34135.10138.000.00-1130.14%
RUTW211231C023400002021-06-17 1:55PM EDT2,340.00107.4050.0051.900.00--417.38%
RUTW211231C023500002021-07-19 12:06AM EDT2,350.0048.7262.4063.500.00--420.08%
RUTW211231C023600002021-07-22 12:30PM EDT2,360.0055.5159.0060.000.00-959619.97%
RUTW211231C025000002021-05-17 12:07AM EDT2,500.0034.500.000.000.00--03.13%
RUTW211231C025500002021-05-17 11:05AM EDT2,550.0033.2042.1043.700.00-5625.33%
RUTW211231C026500002021-06-29 10:59AM EDT2,650.0020.108.809.500.00-3718.67%
RUTW211231C029500002021-03-05 12:26PM EDT2,950.0011.680.000.000.00-166.25%
RUTW211231C030000002021-03-05 12:26PM EDT3,000.009.780.000.000.00-166.25%
RUTW211231C031000002021-06-11 10:13AM EDT3,100.002.510.551.800.00-2422.87%
RUTW211231C031500002021-06-16 10:25AM EDT3,150.002.300.351.100.00-21022.32%
RUTW211231C032000002021-06-08 1:20PM EDT3,200.002.310.351.200.00--123.41%
RUTW211231C032500002021-06-17 11:41AM EDT3,250.001.720.000.950.00-2923.58%
RUTW211231C033500002021-06-08 1:20PM EDT3,350.001.400.050.950.00--325.17%
RUTW211231C034000002021-06-17 11:41AM EDT3,400.000.930.000.800.00-63725.43%
PutsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211231P009000002021-06-18 1:44PM EDT900.002.951.452.400.00-57358.35%
RUTW211231P009500002021-07-20 2:23PM EDT950.002.471.902.600.00-210056.21%
RUTW211231P010000002021-07-20 2:23PM EDT1,000.002.912.353.100.00-217354.46%
RUTW211231P011000002021-03-04 3:04PM EDT1,100.0021.140.000.000.00-5525.00%
RUTW211231P011500002021-07-20 12:47PM EDT1,150.004.904.104.900.00-114249.87%
RUTW211231P012000002021-07-06 3:49PM EDT1,200.004.954.905.700.00-16048.15%
RUTW211231P012500002021-01-19 1:08AM EDT1,250.0027.9327.9030.700.00-10312363.90%
RUTW211231P013000002021-06-23 3:13PM EDT1,300.006.606.807.500.00--144.67%
RUTW211231P013500002021-06-23 3:14PM EDT1,350.007.617.908.700.00-212043.10%
RUTW211231P014000002021-06-04 3:17PM EDT1,400.0011.207.208.600.00-2006040.27%
RUTW211231P014500002021-02-18 11:26AM EDT1,450.0048.6829.4031.900.00--350.73%
RUTW211231P015000002021-07-14 1:30PM EDT1,500.0013.2612.6013.400.00-52038.52%
RUTW211231P015500002021-06-23 3:13PM EDT1,550.0013.3114.9015.500.00-22037.07%
RUTW211231P016000002021-07-20 9:41AM EDT1,600.0023.8617.4018.100.00-11935.74%
RUTW211231P016400002021-01-19 1:08AM EDT1,640.0077.3170.1073.200.00-5552.26%
RUTW211231P016500002021-02-18 3:02PM EDT1,650.0073.4049.0052.000.00--245.66%
RUTW211231P016700002021-07-19 12:07AM EDT1,670.0020.1021.8022.600.00--133.96%
RUTW211231P016900002021-02-24 5:06PM EDT1,690.0069.9852.6055.600.00-1144.11%
RUTW211231P017000002021-02-04 12:02PM EDT1,700.0078.6067.7087.600.00-1052.28%
RUTW211231P017100002020-12-29 3:39PM EDT1,710.00122.0089.60128.700.00--656.99%
RUTW211231P017200002021-07-19 12:07AM EDT1,720.0024.7725.8026.600.00--132.76%
RUTW211231P017500002021-06-21 1:23PM EDT1,750.0027.2028.1028.700.00-4331.83%
RUTW211231P018000002021-07-19 10:34AM EDT1,800.0048.0033.8034.700.00-36130.94%
RUTW211231P018100002021-01-27 2:56PM EDT1,810.00128.0597.00116.900.00-1151.10%
RUTW211231P018200002021-07-06 12:21PM EDT1,820.0033.9036.3037.100.00--830.50%
RUTW211231P018600002021-01-27 2:56PM EDT1,860.00141.37103.20135.100.00-1151.20%
RUTW211231P018900002021-03-19 1:12PM EDT1,890.0089.2262.9065.700.00-1233.61%
RUTW211231P019000002021-07-19 10:30AM EDT1,900.0068.4747.7048.600.00-1128.82%
RUTW211231P019500002021-01-19 1:08AM EDT1,950.00158.88119.10156.600.00--148.40%
RUTW211231P019800002021-04-13 11:15AM EDT1,980.0097.5799.70102.900.00-1135.37%
RUTW211231P020000002021-07-19 12:07AM EDT2,000.0068.2667.1068.100.00--526.83%
RUTW211231P020300002021-04-13 11:15AM EDT2,030.00110.87114.10117.500.00-1234.48%
RUTW211231P020400002021-06-17 12:20PM EDT2,040.0072.2491.4093.400.00-1129.10%
RUTW211231P020800002021-07-16 11:52AM EDT2,080.0094.1687.9089.000.00-2125.32%
RUTW211231P021000002021-04-23 11:29AM EDT2,100.00116.11117.30122.200.00-1129.90%
RUTW211231P021100002021-07-19 12:07AM EDT2,110.0097.2097.5098.600.00--524.83%
RUTW211231P021300002021-07-19 12:07AM EDT2,130.00103.80103.80105.200.00--324.46%
RUTW211231P021500002021-07-21 10:01AM EDT2,150.00104.04111.30112.700.00-51524.17%
RUTW211231P021700002021-07-08 2:41PM EDT2,170.00118.77118.80120.100.00--223.80%
RUTW211231P021900002021-07-19 2:53PM EDT2,190.00177.95127.10128.500.00-1623.53%
RUTW211231P022000002021-07-21 10:01AM EDT2,200.00122.22131.40132.700.00-101523.36%
RUTW211231P022100002021-07-14 2:09PM EDT2,210.00136.51135.40136.700.00-8823.14%
RUTW211231P022200002021-07-14 1:23PM EDT2,220.00139.00140.00141.400.00-3923.03%
RUTW211231P022300002021-07-06 2:32PM EDT2,230.00121.09144.60145.900.00--122.86%
RUTW211231P022400002021-07-06 12:42PM EDT2,240.00133.06149.20150.700.00--1722.72%
RUTW211231P022500002021-07-21 10:01AM EDT2,250.00143.60154.60156.000.00-5622.64%
RUTW211231P022700002021-07-20 12:05PM EDT2,270.00176.33164.40165.900.00-2122.31%
RUTW211231P022900002021-07-06 12:43PM EDT2,290.00155.85175.70177.200.00--122.15%
RUTW211231P023000002021-06-29 3:29PM EDT2,300.00133.12180.80182.600.00-1121.99%
RUTW211231P023100002021-07-16 9:59AM EDT2,310.00192.54186.80188.600.00-2121.91%
RUTW211231P023300002021-07-07 10:55AM EDT2,330.00181.13198.40200.400.00--121.66%
RUTW211231P023500002021-06-29 3:29PM EDT2,350.00156.08211.40213.400.00-1321.55%
RUTW211231P023600002021-06-25 3:50PM EDT2,360.00148.06217.70219.900.00-1121.46%
RUTW211231P023700002021-07-20 12:05PM EDT2,370.00238.26224.50226.800.00-2121.42%
RUTW211231P024000002021-06-23 1:31PM EDT2,400.00258.16245.30247.600.00-2321.21%
RUTW211231P024500002021-06-23 10:49AM EDT2,450.00218.70289.80299.700.00--124.03%
RUTW211231P026000002021-02-09 11:44AM EDT2,600.00423.93372.20378.400.00-100.00%
RUTW211231P030000002021-03-08 10:50AM EDT3,000.00809.60771.70778.500.00-9100.00%