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: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220331C019300002021-06-28 10:52AM EDT1,930.00435.99341.40346.000.00-2025.04%
RUTW220331C019500002021-04-05 10:30AM EDT1,950.00407.40367.50391.500.00--234.98%
RUTW220331C019800002021-04-05 10:37AM EDT1,980.00380.10346.50370.500.00--134.52%
RUTW220331C019900002021-04-05 10:38AM EDT1,990.00373.00338.00362.000.00--434.12%
RUTW220331C020000002021-04-05 10:37AM EDT2,000.00366.70331.00355.000.00--233.94%
RUTW220331C020300002021-06-24 3:12PM EDT2,030.00366.39267.10271.300.00--223.75%
RUTW220331C020400002021-06-24 3:12PM EDT2,040.00359.10260.00264.200.00--123.62%
RUTW220331C020600002021-06-24 3:13PM EDT2,060.00343.88246.20250.300.00--123.36%
RUTW220331C020700002021-06-24 3:13PM EDT2,070.00336.15239.40243.400.00--123.23%
RUTW220331C020800002021-06-24 3:17PM EDT2,080.00328.07232.70236.700.00--223.11%
RUTW220331C021500002021-07-20 2:17PM EDT2,150.00184.21188.10191.900.00-2122.25%
RUTW220331C021600002021-07-20 2:18PM EDT2,160.00178.29182.10185.800.00-2122.12%
RUTW220331C021800002021-07-20 2:30PM EDT2,180.00168.84170.50174.100.00-2121.90%
RUTW220331C022000002021-07-08 3:32PM EDT2,200.00178.22159.30162.700.00-40040221.66%
RUTW220331C022300002021-05-21 1:48PM EDT2,230.00173.30168.20173.800.00-25025025.06%
RUTW220331C022500002021-06-15 2:41PM EDT2,250.00210.69122.40126.000.00-21119.71%
RUTW220331C023100002021-07-01 2:23PM EDT2,310.00167.40105.00108.100.00--220.49%
RUTW220331C023200002021-07-02 1:05PM EDT2,320.00151.90100.70103.800.00-201120.40%
RUTW220331C023300002021-07-02 1:13PM EDT2,330.00147.2996.6099.600.00-21120.30%
RUTW220331C023400002021-07-01 1:42PM EDT2,340.00153.2692.6095.600.00--920.21%
RUTW220331C023500002021-05-17 12:08AM EDT2,350.0085.530.000.000.00--01.56%
RUTW220331C024000002021-05-21 1:35PM EDT2,400.0096.3090.2094.600.00-25025022.78%
RUTW220331C025000002021-07-19 2:53PM EDT2,500.0029.5043.6046.000.00--519.04%
RUTW220331C027000002021-07-19 12:15PM EDT2,700.0013.1015.1017.000.00--218.55%
RUTW220331C031000002021-04-06 9:30AM EDT3,100.0010.700.000.000.00--56.25%
PutsforMarch 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220331P011500002021-07-19 3:33PM EDT1,150.0010.747.409.400.00--244.92%
RUTW220331P012500002021-05-11 2:24PM EDT1,250.0016.969.9012.400.00-122342.13%
RUTW220331P013000002021-06-28 10:50AM EDT1,300.0010.7912.0014.000.00-4240.67%
RUTW220331P013500002021-07-20 10:04AM EDT1,350.0017.0814.0016.000.00-215339.36%
RUTW220331P015000002021-06-22 2:56PM EDT1,500.0020.9022.5024.000.00--135.74%
RUTW220331P016000002021-06-22 11:10AM EDT1,600.0027.3430.2031.700.00-2333.58%
RUTW220331P016500002021-07-19 3:33PM EDT1,650.0047.0034.1036.100.00-2032.46%
RUTW220331P017000002021-06-22 11:11AM EDT1,700.0035.8040.7042.700.00-2331.78%
RUTW220331P018200002021-07-19 12:07AM EDT1,820.0058.4855.7058.000.00--129.21%
RUTW220331P018400002021-05-26 11:24AM EDT1,840.0067.9943.4045.700.00-2225.57%
RUTW220331P018700002021-06-01 1:52PM EDT1,870.0064.0048.9051.100.00--525.22%
RUTW220331P019400002021-07-19 12:07AM EDT1,940.0090.8978.6081.200.00---27.16%
RUTW220331P019500002021-04-13 10:38AM EDT1,950.00109.59104.50120.500.00-1133.16%
RUTW220331P020000002021-07-19 12:42PM EDT2,000.00123.0893.2095.900.00-1326.19%
RUTW220331P020100002021-07-20 12:52PM EDT2,010.00100.7695.9098.600.00-4326.04%
RUTW220331P020200002021-06-03 10:17AM EDT2,020.00102.0161.0080.500.00-1122.57%
RUTW220331P020300002021-06-03 2:33PM EDT2,030.00100.1063.0082.700.00-12512522.35%
RUTW220331P020600002021-05-26 2:51PM EDT2,060.00114.8681.4088.000.00--121.45%
RUTW220331P020700002021-07-16 11:12AM EDT2,070.00122.87113.70116.400.00-404125.14%
RUTW220331P020800002021-06-15 10:17AM EDT2,080.0097.61123.60126.800.00--126.06%
RUTW220331P021200002021-06-14 12:03AM EDT2,120.00112.650.000.000.00--00.78%
RUTW220331P021300002021-06-15 10:17AM EDT2,130.00110.91141.00144.300.00--025.32%
RUTW220331P021400002021-07-19 12:07AM EDT2,140.00125.43138.10140.900.00--524.17%
RUTW220331P021600002021-07-19 12:07AM EDT2,160.00132.67145.80148.700.00--2223.90%
RUTW220331P021700002021-07-19 12:07AM EDT2,170.00135.91149.90152.800.00--123.78%
RUTW220331P022000002021-07-08 3:32PM EDT2,200.00157.91162.60165.700.00--40223.42%
RUTW220331P022400002021-07-19 3:16PM EDT2,240.00233.32181.10184.200.00--122.95%
RUTW220331P022500002021-07-20 12:52PM EDT2,250.00192.10185.90189.200.00-212522.86%
RUTW220331P022800002021-07-06 12:52PM EDT2,280.00181.92200.90204.600.00--022.54%
RUTW220331P023000002021-07-19 2:49PM EDT2,300.00269.55211.70215.500.00-2222.36%
RUTW220331P023100002021-07-07 10:23AM EDT2,310.00200.62217.20221.100.00-101722.27%
RUTW220331P023200002021-07-07 10:30AM EDT2,320.00209.76222.90226.800.00--3622.18%
RUTW220331P023300002021-07-06 12:37PM EDT2,330.00207.75228.70232.700.00--4822.11%
RUTW220331P023400002021-07-07 10:14AM EDT2,340.00212.45234.60238.600.00--522.02%
RUTW220331P023500002021-07-06 12:17PM EDT2,350.00215.35240.60244.700.00-543421.95%
RUTW220331P023600002021-07-16 11:27AM EDT2,360.00259.18246.70250.900.00-4221.87%
RUTW220331P023700002021-07-19 2:27PM EDT2,370.00313.10253.00257.200.00-21321.80%
RUTW220331P023800002021-07-19 2:04PM EDT2,380.00318.97259.40263.600.00-2521.74%
RUTW220331P023900002021-07-13 10:20AM EDT2,390.00242.22265.80270.100.00-449021.67%
RUTW220331P024000002021-07-19 12:07AM EDT2,400.00247.52272.40276.800.00--121.62%
RUTW220331P024100002021-07-12 2:31PM EDT2,410.00236.53279.10283.500.00-4721.55%
RUTW220331P024400002021-06-24 3:28PM EDT2,440.00227.17299.90304.500.00--121.42%
RUTW220331P024500002021-07-06 12:20PM EDT2,450.00276.47307.10311.700.00--621.38%
RUTW220331P024600002021-07-06 12:31PM EDT2,460.00284.83314.30319.000.00--621.35%
RUTW220331P024800002021-07-12 2:34PM EDT2,480.00280.54329.10333.900.00-4721.29%
RUTW220331P024900002021-07-06 2:26PM EDT2,490.00295.45336.70341.500.00--721.27%
RUTW220331P025000002021-07-06 12:32PM EDT2,500.00313.32344.40349.200.00--621.25%
RUTW220331P026200002021-07-16 1:31PM EDT2,620.00471.80443.10448.500.00-2121.40%
RUTW220331P026400002021-07-19 12:07AM EDT2,640.00468.57460.60466.100.00--121.50%
RUTW220331P026800002021-07-06 1:02PM EDT2,680.00452.83496.20501.800.00--121.69%