Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,209.65+10.17 (+0.46%)
At close: 4:05PM EDT
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220318C013000002021-03-17 12:07PM EDT1,300.001,010.00918.001,014.000.00--560.03%
RUT220318C013500002020-12-17 10:58AM EDT1,350.00646.98744.70840.100.00--40.00%
RUT220318C014500002021-03-04 10:30AM EDT1,450.00783.34777.60877.600.00--553.76%
RUT220318C019500002020-12-22 3:52PM EDT1,950.00228.00329.50351.500.00-2229.10%
RUT220318C020000002020-12-23 4:35PM EDT2,000.00216.01296.50357.200.00--10035.13%
RUT220318C020500002021-01-27 10:32AM EDT2,050.00265.00287.20382.600.00-3043.27%
RUT220318C021000002021-01-19 11:39AM EDT2,100.00249.60302.60326.500.00--138.70%
RUT220318C021500002021-02-03 10:59AM EDT2,150.00231.50206.00302.000.00--838.68%
RUT220318C022000002021-06-01 10:59AM EDT2,200.00238.00226.80230.500.00-155631.78%
RUT220318C023500002021-06-15 3:30PM EDT2,350.00146.23140.60143.600.00-12547428.08%
RUT220318C024000002021-06-07 3:43PM EDT2,400.00123.56113.20115.900.00-20044826.48%
RUT220318C024500002021-05-07 9:41AM EDT2,450.0094.0087.2091.300.00-1016824.98%
RUT220318C025000002021-04-06 2:28PM EDT2,500.0093.0069.5077.800.00-31533124.86%
RUT220318C025500002021-04-08 10:07AM EDT2,550.0075.4459.0067.700.00-53025.03%
RUT220318C026000002021-06-02 11:09AM EDT2,600.0041.0044.0045.900.00-1,0001,27722.81%
RUT220318C026500002021-02-23 1:51PM EDT2,650.0074.8022.8050.300.00--1625.21%
RUT220318C027000002021-06-03 10:38AM EDT2,700.0030.6025.9027.700.00-133821.86%
RUT220318C028000002021-04-20 11:38AM EDT2,800.0018.0212.5020.000.00-1222.34%
RUT220318C028500002021-06-08 11:13AM EDT2,850.0017.4011.5013.200.00-1321.25%
RUT220318C029000002021-06-22 12:13PM EDT2,900.008.588.7010.500.00-1121.23%
RUT220318C031000002021-06-16 3:00PM EDT3,100.005.143.305.000.00-2221.92%
RUT220318C034000002021-06-16 3:00PM EDT3,400.002.180.952.450.00-61523.99%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220318P010000002021-02-08 10:45AM EDT1,000.0014.2711.3014.900.00-1358.24%
RUT220318P010500002021-04-16 11:20AM EDT1,050.009.744.2012.100.00-1050.34%
RUT220318P011000002021-06-16 1:23PM EDT1,100.006.875.106.900.00-131146.15%
RUT220318P011500002021-04-16 9:34AM EDT1,150.0011.507.2015.300.00-115150.73%
RUT220318P012000002021-02-05 1:38PM EDT1,200.0028.002.0042.000.00-5551.96%
RUT220318P012500002021-05-11 2:24PM EDT1,250.0016.369.5011.500.00-122742.52%
RUT220318P013000002020-12-17 10:58AM EDT1,300.0050.2630.6053.600.00--454.92%
RUT220318P013500002021-05-04 10:30AM EDT1,350.0021.5215.6017.700.00-1515541.28%
RUT220318P014500002021-03-04 10:30AM EDT1,450.0060.501.60101.600.00--562.73%
RUT220318P016000002021-06-02 10:32AM EDT1,600.0029.5922.0023.800.00-1021031.69%
RUT220318P016500002021-04-21 3:59PM EDT1,650.0047.0039.9048.000.00-190336.60%
RUT220318P017000002021-06-22 11:10AM EDT1,700.0034.3129.3031.000.00-21729.30%
RUT220318P018000002021-06-22 11:11AM EDT1,800.0044.6538.4040.300.00-26726.93%
RUT220318P018500002021-05-26 11:24AM EDT1,850.0066.5244.5046.400.00-2225.85%
RUT220318P019000002021-03-25 10:16AM EDT1,900.00135.9054.0088.800.00-12631.51%
RUT220318P019500002021-06-23 1:16PM EDT1,950.0061.9358.7060.600.00-11,00523.54%
RUT220318P020000002021-06-22 4:13PM EDT2,000.0074.6868.1070.100.00-8939922.51%
RUT220318P020500002021-05-18 2:00PM EDT2,050.00117.17103.80106.200.00-10025425.45%
RUT220318P021500002021-06-17 2:09PM EDT2,150.00120.00103.20105.400.00-114818.94%
RUT220318P022000002021-06-21 9:57AM EDT2,200.00149.00118.70121.300.00-151217.74%
RUT220318P023000002021-06-16 2:50PM EDT2,300.00179.00154.60157.400.00-10013214.61%
RUT220318P023500002021-06-15 3:30PM EDT2,350.00192.27177.40180.600.00-12532512.84%
RUT220318P024000002021-06-23 1:30PM EDT2,400.00210.22203.80207.200.00-2310.46%
RUT220318P025000002021-06-23 10:49AM EDT2,500.00276.15262.20266.700.00-420.00%
RUT220318P026500002021-01-28 2:51PM EDT2,650.00604.10499.20595.200.00--142.31%
RUT220318P030500002021-03-04 11:11AM EDT3,050.00901.00759.50859.500.00--227.64%
RUT220318P032500002021-03-04 11:03AM EDT3,250.001,074.00954.601,054.600.00--129.59%