Canada markets open in 6 hours 28 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,033.51+45.59 (+2.29%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforMarch 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220331C015000002022-01-03 9:57AM EST1,500.00760.810.000.000.00-5000.00%
RUTW220331C015500002022-01-03 9:57AM EST1,550.00711.830.000.000.00-5000.00%
RUTW220331C016000002021-11-23 1:58PM EST1,600.00722.57641.30647.700.00-29128.73%
RUTW220331C016500002021-11-11 12:02PM EST1,650.00767.38569.50575.900.00--14112.80%
RUTW220331C017000002021-11-11 12:08PM EST1,700.00720.93522.80529.000.00--18106.30%
RUTW220331C017500002021-11-11 12:10PM EST1,750.00673.04476.70482.800.00--16100.05%
RUTW220331C018000002021-11-11 3:44PM EST1,800.00624.07431.30437.300.00--1294.02%
RUTW220331C018100002021-11-11 12:52PM EST1,810.00621.26422.40428.300.00--2292.86%
RUTW220331C018200002021-11-11 12:47PM EST1,820.00613.16413.40419.300.00--2691.68%
RUTW220331C018300002021-11-11 12:07PM EST1,830.00596.69404.50410.400.00--390.52%
RUTW220331C018400002021-11-11 12:53PM EST1,840.00592.58395.70401.500.00--1489.38%
RUTW220331C018500002021-11-10 1:03PM EST1,850.00577.45386.90392.700.00--188.25%
RUTW220331C018600002021-11-11 12:41PM EST1,860.00576.12378.10383.800.00--387.10%
RUTW220331C018700002021-11-11 12:09PM EST1,870.00561.34369.40375.100.00--186.00%
RUTW220331C018800002021-11-11 12:40PM EST1,880.00557.25360.70366.400.00--184.88%
RUTW220331C019000002022-01-20 3:38PM EST1,900.00185.620.000.000.00--00.00%
RUTW220331C019300002021-11-10 6:47AM EST1,930.00435.99318.10323.500.00-2079.46%
RUTW220331C019500002021-11-10 6:47AM EST1,950.00407.40301.40306.700.00--277.35%
RUTW220331C019800002022-01-24 2:11PM EST1,980.00122.590.000.000.00-100.00%
RUTW220331C019900002021-11-10 6:47AM EST1,990.00373.00268.90274.000.00--473.28%
RUTW220331C020000002022-01-24 2:11PM EST2,000.00110.640.000.000.00-1100.00%
RUTW220331C020100002022-01-24 2:00PM EST2,010.0096.740.000.000.00-1100.00%
RUTW220331C020300002022-01-24 10:55AM EST2,030.0074.000.000.000.00-400.00%
RUTW220331C020400002021-11-10 6:47AM EST2,040.00359.10229.80234.600.00--168.37%
RUTW220331C020500002022-01-21 1:54PM EST2,050.0061.870.000.000.00-100.39%
RUTW220331C020600002022-01-21 12:13PM EST2,060.0074.800.000.000.00-300.78%
RUTW220331C020700002022-01-24 1:02PM EST2,070.0053.510.000.000.00-1200.78%
RUTW220331C020800002022-01-24 1:17PM EST2,080.0057.530.000.000.00-300.78%
RUTW220331C021000002022-01-24 1:17PM EST2,100.0049.700.000.000.00-801.56%
RUTW220331C021100002022-01-21 3:27PM EST2,110.0038.720.000.000.00-401.56%
RUTW220331C021200002021-11-10 6:47AM EST2,120.00227.28172.00176.200.00---61.08%
RUTW220331C021400002022-01-24 9:33AM EST2,140.0030.720.000.000.00-103.13%
RUTW220331C021500002022-01-24 2:47PM EST2,150.0035.930.000.000.00-2403.13%
RUTW220331C021600002022-01-21 2:25PM EST2,160.0041.910.000.000.00-203.13%
RUTW220331C021700002022-01-24 12:33PM EST2,170.0021.190.000.000.00-503.13%
RUTW220331C021800002022-01-24 10:13AM EST2,180.0035.350.000.000.00-303.13%
RUTW220331C021900002022-01-24 12:51PM EST2,190.0019.340.000.000.00-5103.13%
RUTW220331C022000002022-01-24 2:47PM EST2,200.0023.190.000.000.00-1303.13%
RUTW220331C022100002022-01-20 3:53PM EST2,210.0023.200.000.000.00-403.13%
RUTW220331C022200002022-01-24 10:24AM EST2,220.0016.080.000.000.00-503.13%
RUTW220331C022300002022-01-24 2:59PM EST2,230.0019.000.000.000.00-303.13%
RUTW220331C022400002022-01-21 1:52PM EST2,240.0016.040.000.000.00-403.13%
RUTW220331C022500002022-01-24 2:59PM EST2,250.0015.700.000.000.00-1106.25%
RUTW220331C022600002022-01-20 9:43AM EST2,260.009.810.000.000.00-106.25%
RUTW220331C022700002022-01-24 12:33PM EST2,270.008.360.000.000.00-106.25%
RUTW220331C022800002022-01-21 1:52PM EST2,280.008.210.000.000.00-206.25%
RUTW220331C022900002022-01-24 10:58AM EST2,290.007.470.000.000.00-106.25%
RUTW220331C023000002022-01-24 2:30PM EST2,300.009.240.000.000.00-806.25%
RUTW220331C023100002022-01-19 3:28PM EST2,310.0012.280.000.000.00-406.25%
RUTW220331C023200002022-01-24 2:30PM EST2,320.007.640.000.000.00-106.25%
RUTW220331C023300002022-01-21 12:35PM EST2,330.006.850.000.000.00-206.25%
RUTW220331C023400002022-01-20 10:42AM EST2,340.0010.800.000.000.00-106.25%
RUTW220331C023500002022-01-21 11:42AM EST2,350.005.800.000.000.00-206.25%
RUTW220331C023600002022-01-24 3:28PM EST2,360.005.300.000.000.00-1,20006.25%
RUTW220331C023700002022-01-19 10:36AM EST2,370.007.250.000.000.00-106.25%
RUTW220331C023800002022-01-19 10:36AM EST2,380.006.550.000.000.00-106.25%
RUTW220331C023900002022-01-21 10:53AM EST2,390.004.590.000.000.00-206.25%
RUTW220331C024000002022-01-24 3:30PM EST2,400.004.000.000.000.00-906.25%
RUTW220331C024100002022-01-19 1:00PM EST2,410.005.220.000.000.00-706.25%
RUTW220331C024200002022-01-07 1:16PM EST2,420.0011.000.000.000.00-606.25%
RUTW220331C024300002022-01-10 3:06PM EST2,430.008.290.000.000.00-1706.25%
RUTW220331C024400002022-01-12 3:40PM EST2,440.007.930.000.000.00-206.25%
RUTW220331C024500002022-01-19 10:20AM EST2,450.003.740.000.000.00-206.25%
RUTW220331C024600002022-01-11 3:28PM EST2,460.002.200.000.000.00-1206.25%
RUTW220331C024700002022-01-07 1:45PM EST2,470.009.190.000.000.00-206.25%
RUTW220331C024800002022-01-20 11:22AM EST2,480.002.600.000.000.00-106.25%
RUTW220331C024900002022-01-07 1:45PM EST2,490.007.500.000.000.00-206.25%
RUTW220331C025000002022-01-24 3:30PM EST2,500.001.680.000.000.00-606.25%
RUTW220331C025200002022-01-12 2:27PM EST2,520.003.750.000.000.00-4012.50%
RUTW220331C025300002022-01-10 3:06PM EST2,530.002.940.000.000.00-1012.50%
RUTW220331C025400002022-01-04 10:28AM EST2,540.009.600.000.000.00-5012.50%
RUTW220331C025500002022-01-20 3:37PM EST2,550.001.050.000.000.00-1012.50%
RUTW220331C025600002022-01-20 3:37PM EST2,560.000.960.000.000.00-1012.50%
RUTW220331C025700002022-01-10 10:17AM EST2,570.002.330.000.000.00-14012.50%
RUTW220331C025800002022-01-04 10:29AM EST2,580.006.550.000.000.00-5012.50%
RUTW220331C025900002022-01-12 11:42AM EST2,590.001.900.000.000.00-10012.50%
RUTW220331C026000002022-01-24 3:30PM EST2,600.000.910.000.000.00-3012.50%
RUTW220331C026100002021-12-15 10:52AM EST2,610.004.901.001.650.00-606027.67%
RUTW220331C026200002021-12-20 9:36AM EST2,620.005.100.351.200.00--726.80%
RUTW220331C026600002021-11-17 10:31AM EST2,660.0025.704.204.800.00-15934.90%
RUTW220331C026700002021-12-20 12:30PM EST2,670.002.950.450.800.00--727.04%
RUTW220331C027000002022-01-19 4:05PM EST2,700.000.520.000.000.00-30012.50%
RUTW220331C027100002021-11-23 9:31AM EST2,710.0014.002.703.200.00-101034.38%
RUTW220331C027200002021-11-23 9:31AM EST2,720.0013.002.452.950.00-5534.30%
RUTW220331C028000002022-01-19 4:05PM EST2,800.000.280.000.000.00-60012.50%
RUTW220331C029000002022-01-19 4:05PM EST2,900.000.220.000.000.00-30012.50%
RUTW220331C029500002021-11-30 11:13AM EST2,950.001.250.200.550.00-21133.91%
RUTW220331C030000002021-12-08 2:09PM EST3,000.001.240.000.350.00-141733.62%
RUTW220331C030500002021-11-10 6:47AM EST3,050.001.310.001.150.00-4639.76%
RUTW220331C031000002021-11-10 6:47AM EST3,100.0010.700.001.050.00--540.67%
RUTW220331C031500002021-11-01 11:24AM EST3,150.001.450.001.400.00-5543.48%
RUTW220331C032000002021-10-21 9:47AM EST3,200.001.000.801.300.00--244.40%
RUTW220331C032500002021-11-05 10:17AM EST3,250.002.270.0010.000.00-2254.98%
RUTW220331C033500002021-11-17 12:03PM EST3,350.000.520.000.900.00--446.19%
RUTW220331C034000002021-11-17 12:03PM EST3,400.000.420.000.900.00-42747.38%
PutsforMarch 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220331P011000002021-12-30 11:22AM EST1,100.001.150.000.000.00-60025.00%
RUTW220331P011500002022-01-19 12:26PM EST1,150.001.650.000.000.00-1025.00%
RUTW220331P012500002022-01-20 10:21AM EST1,250.002.500.000.000.00-1025.00%
RUTW220331P013000002021-11-10 6:48AM EST1,300.0010.794.906.000.00-4257.92%
RUTW220331P013500002022-01-13 3:56PM EST1,350.003.000.000.000.00-1012.50%
RUTW220331P014000002022-01-24 10:24AM EST1,400.0010.860.000.000.00-5012.50%
RUTW220331P014500002022-01-24 10:24AM EST1,450.0013.800.000.000.00-16012.50%
RUTW220331P015000002022-01-24 10:50AM EST1,500.0016.240.000.000.00-1012.50%
RUTW220331P015500002022-01-24 12:55PM EST1,550.0021.200.000.000.00-11012.50%
RUTW220331P016000002022-01-24 2:08PM EST1,600.0019.100.000.000.00-17012.50%
RUTW220331P016500002022-01-24 3:36PM EST1,650.0021.850.000.000.00-7012.50%
RUTW220331P017000002022-01-24 12:56PM EST1,700.0039.000.000.000.00-1306.25%
RUTW220331P017500002022-01-24 3:36PM EST1,750.0034.020.000.000.00-17906.25%
RUTW220331P018000002022-01-24 3:44PM EST1,800.0043.340.000.000.00-5006.25%
RUTW220331P018100002022-01-24 3:44PM EST1,810.0045.240.000.000.00-4306.25%
RUTW220331P018200002022-01-21 3:31PM EST1,820.0048.190.000.000.00-806.25%
RUTW220331P018300002022-01-24 12:51PM EST1,830.0073.030.000.000.00-706.25%
RUTW220331P018400002022-01-20 3:52PM EST1,840.0080.100.000.000.00-503.13%
RUTW220331P018500002022-01-24 10:01AM EST1,850.0075.090.000.000.00-1203.13%
RUTW220331P018600002022-01-20 10:17AM EST1,860.0032.250.000.000.00-603.13%
RUTW220331P018700002022-01-24 1:17PM EST1,870.0072.880.000.000.00-2503.13%
RUTW220331P018800002022-01-24 10:07AM EST1,880.0088.500.000.000.00-503.13%
RUTW220331P018900002022-01-24 10:25AM EST1,890.0090.180.000.000.00-203.13%
RUTW220331P019000002022-01-24 10:25AM EST1,900.0093.860.000.000.00-5303.13%
RUTW220331P019100002022-01-24 9:35AM EST1,910.0086.480.000.000.00-1003.13%
RUTW220331P019200002022-01-24 2:24PM EST1,920.0085.320.000.000.00-7603.13%
RUTW220331P019300002022-01-24 3:01PM EST1,930.0081.700.000.000.00-1603.13%
RUTW220331P019400002022-01-24 3:54PM EST1,940.0070.710.000.000.00-2201.56%
RUTW220331P019500002022-01-24 1:54PM EST1,950.0096.040.000.000.00-701.56%
RUTW220331P019600002022-01-24 2:24PM EST1,960.00100.010.000.000.00-2401.56%
RUTW220331P019700002022-01-24 1:54PM EST1,970.00102.080.000.000.00-1301.56%
RUTW220331P019800002022-01-24 2:26PM EST1,980.00106.360.000.000.00-1601.56%
RUTW220331P019900002022-01-24 3:54PM EST1,990.0087.090.000.000.00-3300.78%
RUTW220331P020000002022-01-24 3:52PM EST2,000.0090.680.000.000.00-1200.78%
RUTW220331P020100002022-01-24 12:11PM EST2,010.00151.870.000.000.00-600.78%
RUTW220331P020200002022-01-24 2:07PM EST2,020.00116.170.000.000.00-34000.39%
RUTW220331P020300002022-01-24 3:54PM EST2,030.00102.620.000.000.00-2100.10%
RUTW220331P020400002022-01-21 1:41PM EST2,040.00112.000.000.000.00-2600.00%
RUTW220331P020500002022-01-24 3:52PM EST2,050.00111.050.000.000.00-2800.00%
RUTW220331P020600002022-01-24 3:34PM EST2,060.00123.360.000.000.00-300.00%
RUTW220331P020700002022-01-24 10:10AM EST2,070.00187.920.000.000.00-3100.00%
RUTW220331P020800002022-01-24 1:07PM EST2,080.00175.680.000.000.00-200.00%
RUTW220331P020900002022-01-24 12:22PM EST2,090.00195.210.000.000.00-500.00%
RUTW220331P021000002022-01-24 3:32PM EST2,100.00145.040.000.000.00-2700.00%
RUTW220331P021100002022-01-21 10:21AM EST2,110.00167.330.000.000.00-4600.00%
RUTW220331P021200002022-01-24 1:07PM EST2,120.00202.050.000.000.00-200.00%
RUTW220331P021300002022-01-21 10:19AM EST2,130.00175.920.000.000.00-900.00%
RUTW220331P021400002022-01-20 3:33PM EST2,140.00149.220.000.000.00-1800.00%
RUTW220331P021500002022-01-24 2:47PM EST2,150.00205.020.000.000.00-3300.00%
RUTW220331P021600002022-01-24 3:32PM EST2,160.00181.420.000.000.00-100.00%
RUTW220331P021700002022-01-24 2:07PM EST2,170.00203.170.000.000.00-15500.00%
RUTW220331P021800002022-01-24 9:54AM EST2,180.00254.550.000.000.00-1000.00%
RUTW220331P021900002022-01-21 10:12AM EST2,190.00219.060.000.000.00-2100.00%
RUTW220331P022000002022-01-24 1:22PM EST2,200.00252.800.000.000.00-1600.00%
RUTW220331P022100002022-01-19 10:33AM EST2,210.00172.350.000.000.00-200.00%
RUTW220331P022200002022-01-21 11:33AM EST2,220.00206.690.000.000.00-100.00%
RUTW220331P022300002022-01-24 12:32PM EST2,230.00308.770.000.000.00-100.00%
RUTW220331P022400002022-01-19 10:25AM EST2,240.00218.550.000.000.00-100.00%
RUTW220331P022500002022-01-24 9:39AM EST2,250.00294.890.000.000.00-100.00%
RUTW220331P022600002022-01-24 3:49PM EST2,260.00252.230.000.000.00-100.00%
RUTW220331P022700002022-01-20 10:28AM EST2,270.00206.930.000.000.00-100.00%
RUTW220331P022800002022-01-10 10:07AM EST2,280.00175.570.000.000.00-1000.00%
RUTW220331P022900002021-12-27 3:17PM EST2,290.00122.800.000.000.00--00.00%
RUTW220331P023000002022-01-04 3:44PM EST2,300.00106.100.000.000.00-200.00%
RUTW220331P023100002021-11-10 6:48AM EST2,310.00200.62168.80173.400.00-10170.00%
RUTW220331P023200002021-11-26 10:15AM EST2,320.00190.30150.40154.400.00-1370.00%
RUTW220331P023300002021-11-10 6:48AM EST2,330.00207.75180.70185.600.00--480.00%
RUTW220331P023400002021-12-29 9:32AM EST2,340.00154.400.000.000.00--00.00%
RUTW220331P023500002021-11-10 6:48AM EST2,350.00215.35193.40198.400.00-54340.00%
RUTW220331P023600002021-11-10 6:48AM EST2,360.00259.18199.90205.000.00-420.00%
RUTW220331P023700002021-11-10 6:48AM EST2,370.00313.10206.60211.900.00-2130.00%
RUTW220331P023800002021-11-10 6:48AM EST2,380.00318.97213.50218.800.00-250.00%
RUTW220331P023900002021-11-10 6:48AM EST2,390.00242.22220.60226.000.00-44900.00%
RUTW220331P024000002022-01-18 1:49PM EST2,400.00306.220.000.000.00-400.00%
RUTW220331P024100002021-11-10 6:48AM EST2,410.00236.53235.10240.700.00-470.00%
RUTW220331P024300002021-12-03 3:41PM EST2,430.00315.29209.00212.600.00-110.00%
RUTW220331P024400002021-11-26 10:00AM EST2,440.00254.30231.00236.300.00-120.00%
RUTW220331P024500002021-11-26 10:04AM EST2,450.00265.40238.80244.200.00-1100.00%
RUTW220331P024600002021-11-10 6:48AM EST2,460.00284.83274.10280.100.00--60.00%
RUTW220331P024700002021-11-10 6:48AM EST2,470.00253.63282.30288.400.00---0.00%
RUTW220331P024800002021-11-10 6:48AM EST2,480.00280.54290.60296.700.00-470.00%
RUTW220331P024900002021-11-10 6:48AM EST2,490.00295.45299.00305.200.00--70.00%
RUTW220331P025000002021-11-10 6:48AM EST2,500.00313.32307.60313.800.00--60.00%
RUTW220331P026000002022-01-18 12:13AM EST2,600.00459.210.000.000.00--00.00%
RUTW220331P026200002021-11-10 6:48AM EST2,620.00471.80416.50423.200.00-210.00%
RUTW220331P026400002021-11-10 6:48AM EST2,640.00468.57435.40442.200.00--10.00%
RUTW220331P026800002021-11-10 6:48AM EST2,680.00452.83473.80480.700.00--10.00%
RUTW220331P028000002022-01-18 12:13AM EST2,800.00658.150.000.000.00--00.00%