Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,931.29-45.18 (-2.29%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforApril 29, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220429C019400002021-12-17 10:35AM EST1,940.00339.80294.60297.800.00-3378.01%
RUTW220429C020000002021-12-15 3:16PM EST2,000.00255.94245.80248.700.00-2171.57%
RUTW220429C020500002021-12-16 10:13AM EST2,050.00229.79207.20209.900.00--166.45%
RUTW220429C021300002021-12-03 12:39PM EST2,130.00178.80184.90189.100.00-2268.00%
RUTW220429C021600002021-12-14 3:24PM EST2,160.00139.80131.20133.500.00--056.07%
RUTW220429C022400002021-12-27 9:50AM EST2,240.00120.4886.3088.100.00--149.73%
RUTW220429C022500002021-12-29 12:58PM EST2,250.00110.6581.4083.200.00-25025048.98%
RUTW220429C022700002021-12-28 10:39AM EST2,270.00114.9172.1073.900.00-2147.53%
RUTW220429C022800002021-12-21 2:15PM EST2,280.0086.8067.8069.500.00-1046.83%
RUTW220429C022900002021-12-16 3:17PM EST2,290.0069.6463.6065.200.00--246.11%
RUTW220429C023000002021-12-20 11:15AM EST2,300.0052.7959.6061.200.00-8945.46%
RUTW220429C023200002021-12-27 12:59PM EST2,320.0084.8052.1053.600.00-1244.17%
RUTW220429C023300002021-12-17 10:40AM EST2,330.0058.9048.6050.100.00-1143.56%
RUTW220429C023400002022-01-03 2:09PM EST2,340.0068.5245.3046.700.00-1742.95%
RUTW220429C023500002022-01-03 4:05PM EST2,350.0064.3642.2043.500.00-4721,67542.36%
RUTW220429C023600002021-12-29 12:27PM EST2,360.0058.2039.2040.500.00-4541.81%
RUTW220429C023800002021-12-30 12:25PM EST2,380.0057.6133.8035.100.00-2840.79%
RUTW220429C023900002022-01-05 3:18PM EST2,390.0035.0031.3032.60-37.27-51.57%2240.31%
RUTW220429C024000002021-12-31 11:28AM EST2,400.0046.0629.0030.200.00-441339.81%
RUTW220429C024200002021-12-29 4:09PM EST2,420.0038.3124.8026.000.00-4538.95%
RUTW220429C024400002022-01-05 9:30AM EST2,440.0035.0221.2022.20+1.02+3.00%1138.11%
RUTW220429C024500002021-12-10 11:37AM EST2,450.0034.8019.5020.600.00-44337.77%
RUTW220429C024600002021-12-14 1:11PM EST2,460.0026.5018.0019.100.00-51737.44%
RUTW220429C024700002021-12-10 11:18AM EST2,470.0030.6016.6017.600.00-341237.06%
RUTW220429C025000002021-11-17 11:35AM EST2,500.0080.9019.3020.200.00--039.76%
RUTW220429C025100002022-01-05 2:13PM EST2,510.0016.3212.0012.90-4.13-20.20%5635.92%
RUTW220429C025200002021-12-20 1:55PM EST2,520.0013.4311.0011.900.00-6335.65%
RUTW220429C025500002021-12-27 1:37PM EST2,550.0018.538.609.500.00-19126635.05%
RUTW220429C025600002021-11-30 10:35AM EST2,560.0024.6014.8016.500.00--540.18%
RUTW220429C025700002021-12-21 9:37AM EST2,570.0011.507.308.200.00--334.72%
RUTW220429C026000002021-12-29 3:47PM EST2,600.009.955.706.500.00--534.20%
RUTW220429C026100002021-11-16 9:40AM EST2,610.0050.000.000.000.00--112.50%
RUTW220429C026200002021-12-29 3:47PM EST2,620.008.604.905.700.00--534.05%
RUTW220429C026400002021-12-03 11:34AM EST2,640.0013.006.107.600.00-5536.65%
RUTW220429C026500002021-12-21 12:39PM EST2,650.007.003.804.600.00-30025033.75%
RUTW220429C027000002021-12-13 9:52AM EST2,700.006.162.553.300.00--333.47%
RUTW220429C027200002021-12-13 12:06AM EST2,720.009.512.202.900.00--733.39%
RUTW220429C027400002021-12-20 12:20PM EST2,740.003.481.852.600.00--133.42%
RUTW220429C028000002021-12-08 12:31PM EST2,800.005.611.151.900.00-1833.59%
RUTW220429C028500002021-11-30 9:47AM EST2,850.004.301.652.150.00-7835.53%
RUTW220429C031000002021-12-03 10:31AM EST3,100.001.100.000.700.00-6636.55%
RUTW220429C032000002021-11-26 10:36AM EST3,200.001.620.101.200.00-2641.08%
RUTW220429C032500002021-11-15 2:07PM EST3,250.001.980.001.050.00-3641.50%
RUTW220429C033000002021-11-03 3:14PM EST3,300.002.350.000.000.00--125.00%
RUTW220429C034500002021-11-26 10:36AM EST3,450.000.590.000.950.00-62745.06%
PutsforApril 29, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220429P012000002021-12-27 9:46AM EST1,200.005.003.203.900.00-1749.30%
RUTW220429P013000002021-12-22 10:38AM EST1,300.007.404.705.400.00--544.50%
RUTW220429P013500002021-11-29 1:50PM EST1,350.009.905.906.400.00-1342.23%
RUTW220429P014000002021-11-30 1:09PM EST1,400.0015.796.306.900.00--239.20%
RUTW220429P014500002021-11-30 1:09PM EST1,450.0018.367.408.000.00--136.78%
RUTW220429P015000002022-01-03 10:08AM EST1,500.007.989.4010.200.00-21035.13%
RUTW220429P015500002021-12-31 12:02PM EST1,550.0010.6511.2011.900.00-135732.74%
RUTW220429P016000002021-12-13 2:16PM EST1,600.0021.2713.3014.100.00-11130.44%
RUTW220429P016500002021-12-27 12:25PM EST1,650.0017.4015.7016.600.00-11128.04%
RUTW220429P017000002021-12-28 3:47PM EST1,700.0018.2618.7019.600.00-464825.58%
RUTW220429P017500002021-12-31 9:42AM EST1,750.0020.4722.2023.200.00-11523.02%
RUTW220429P018000002022-01-05 3:30PM EST1,800.0026.5026.5027.60+2.48+10.32%473420.32%
RUTW220429P018500002021-12-16 10:39AM EST1,850.0041.4231.8032.900.00-1717.36%
RUTW220429P018600002021-12-16 10:39AM EST1,860.0042.7233.0034.100.00-1316.73%
RUTW220429P018800002021-12-29 3:42PM EST1,880.0031.0435.4036.600.00-5715.39%
RUTW220429P018900002021-12-31 3:33PM EST1,890.0031.1736.8038.000.00-1114.71%
RUTW220429P019000002021-12-31 3:33PM EST1,900.0032.2238.1039.300.00-19813.95%
RUTW220429P019300002021-12-29 4:09PM EST1,930.0035.6742.5043.800.00-4511.50%
RUTW220429P019500002021-12-16 10:07AM EST1,950.0059.1745.8047.000.00-109.50%
RUTW220429P019600002021-12-22 1:01PM EST1,960.0055.4047.5048.800.00-348.33%
RUTW220429P019700002021-12-21 1:07PM EST1,970.0063.6349.3050.600.00--66.91%
RUTW220429P019800002021-12-27 1:36PM EST1,980.0049.3051.1052.500.00-363564.86%
RUTW220429P020000002022-01-03 9:30AM EST2,000.0042.5055.0056.400.00-1550.00%
RUTW220429P020100002022-01-04 1:39PM EST2,010.0042.3257.1058.500.00-5550.00%
RUTW220429P020300002021-11-04 10:16AM EST2,030.0046.070.000.000.00--10.00%
RUTW220429P020500002021-12-28 3:47PM EST2,050.0056.9266.2067.700.00-46860.00%
RUTW220429P020600002021-12-14 12:58PM EST2,060.00104.2068.7070.200.00-360.00%
RUTW220429P020800002021-12-16 3:17PM EST2,080.00111.2074.0075.600.00--20.00%
RUTW220429P020900002021-12-16 3:17PM EST2,090.00114.6076.8078.400.00-250.00%
RUTW220429P021000002022-01-03 3:15PM EST2,100.0058.1079.7081.400.00-4450.00%
RUTW220429P021500002022-01-04 9:49AM EST2,150.0065.6496.1097.900.00-1410.00%
RUTW220429P021600002021-12-15 2:13PM EST2,160.00132.2899.70101.600.00-1110.00%
RUTW220429P022000002022-01-05 3:45PM EST2,200.00114.37115.70117.80+26.75+30.53%2230.00%
RUTW220429P022100002021-12-07 12:34PM EST2,210.00117.48120.10122.300.00-2500.00%
RUTW220429P022200002021-12-27 1:15PM EST2,220.00110.30124.70126.900.00-11140.00%
RUTW220429P022300002021-12-02 9:30AM EST2,230.00186.00106.50109.300.00--10.00%
RUTW220429P022400002021-12-31 1:18PM EST2,240.00110.27134.30136.600.00-1110.00%
RUTW220429P022500002022-01-05 3:45PM EST2,250.00137.74139.30141.70+25.74+22.98%13020.00%
RUTW220429P022600002022-01-05 3:35PM EST2,260.00143.62144.40146.80+33.04+29.88%140.00%
RUTW220429P022800002021-12-23 1:51PM EST2,280.00140.15155.40157.900.00-430.00%
RUTW220429P022900002021-12-31 1:18PM EST2,290.00132.79161.10163.700.00-240.00%
RUTW220429P023000002021-12-31 12:11PM EST2,300.00136.87167.00169.700.00-120.00%
RUTW220429P023100002021-12-30 1:03PM EST2,310.00132.59173.10175.800.00--10.00%
RUTW220429P023200002022-01-05 12:50PM EST2,320.00145.05179.40182.20+18.92+15.00%210.00%
RUTW220429P023300002022-01-05 12:50PM EST2,330.00150.60185.80188.70+6.68+4.64%240.00%
RUTW220429P023400002022-01-04 11:10AM EST2,340.00149.47192.50195.400.00-430.00%
RUTW220429P023600002021-11-22 9:58AM EST2,360.00143.60217.60222.600.00--20.00%
RUTW220429P023900002021-11-08 9:35AM EST2,390.00124.80232.80237.800.00--20.00%
RUTW220429P024000002021-11-08 12:24PM EST2,400.00130.90239.70244.800.00--40.00%
RUTW220429P024200002021-11-08 12:53PM EST2,420.00141.70253.90259.200.00--30.00%