Canada markets open in 3 hours 14 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,275.32+74.27 (+3.37%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220617C007500002020-11-05 10:13AM EST750.00884.501,111.001,135.000.00--10.00%
RUT220617C009000002021-02-16 12:12PM EST900.001,357.500.000.000.00--00.00%
RUT220617C009500002020-08-04 9:29AM EST950.00579.16611.50635.500.00-100.00%
RUT220617C010000002020-11-16 12:03AM EST1,000.00721.50902.00926.000.00--60.00%
RUT220617C011000002020-11-10 10:37AM EST1,100.00634.00813.00837.000.00--60.00%
RUT220617C011500002020-11-25 11:44AM EST1,150.00706.00854.00878.000.00--110.00%
RUT220617C012000002020-11-25 11:44AM EST1,200.00663.50815.90830.000.00--110.00%
RUT220617C014000002020-10-09 2:22PM EST1,400.00338.44327.50351.500.00-720.00%
RUT220617C014500002020-11-20 2:04PM EST1,450.00416.91573.00597.000.00-81010.00%
RUT220617C015000002020-09-29 3:04PM EST1,500.00186.64200.10222.500.00--100.00%
RUT220617C016000002021-01-22 10:49AM EST1,600.00597.50714.50738.500.00-1532.37%
RUT220617C016500002020-10-28 9:31AM EST1,650.00141.14320.00341.500.00--200.00%
RUT220617C017000002021-02-10 1:37PM EST1,700.00674.260.000.000.00-200.00%
RUT220617C018000002021-01-13 3:19PM EST1,800.00434.88578.50601.000.00-353533.45%
RUT220617C019000002021-02-10 1:38PM EST1,900.00519.520.000.000.00-600.00%
RUT220617C019500002020-12-08 1:35PM EST1,950.00195.50306.00330.000.00-208.37%
RUT220617C020000002021-02-24 9:32AM EST2,000.00412.000.000.000.00-100.00%
RUT220617C021000002021-01-12 3:20PM EST2,100.00253.110.000.000.00-3790.00%
RUT220617C021500002021-01-26 1:03PM EST2,150.00261.80249.40345.000.00-6543827.76%
RUT220617C022000002021-02-05 4:10PM EST2,200.00272.280.000.000.00-8000.00%
RUT220617C022500002021-02-17 11:22AM EST2,250.00261.000.000.000.00-100.00%
RUT220617C023000002021-02-08 9:58AM EST2,300.00236.910.000.000.00--00.20%
RUT220617C024000002021-02-19 10:28AM EST2,400.00204.500.000.000.00-200.78%
RUT220617C024500002021-01-29 10:05AM EST2,450.00122.50127.40191.400.00-6625.23%
RUT220617C025000002021-01-19 12:09AM EST2,500.0098.000.000.000.00--11.56%
RUT220617C030000002021-02-26 2:23PM EST3,000.0036.980.000.000.00-103.13%
RUT220617C033500002021-02-26 4:04PM EST3,350.0020.800.000.000.00-306.25%
RUT220617C034000002021-02-26 4:04PM EST3,400.0019.200.000.000.00-306.25%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220617P008000002020-12-17 12:29PM EST800.0014.207.8019.200.00-232353.17%
RUT220617P008500002020-11-05 2:16PM EST850.0020.7712.9019.000.00--152.02%
RUT220617P009000002020-12-01 2:22PM EST900.0019.9014.7023.500.00-1151.16%
RUT220617P009500002021-02-08 9:46AM EST950.0017.980.000.000.00-2012.50%
RUT220617P010000002021-02-08 9:46AM EST1,000.0020.630.000.000.00-2012.50%
RUT220617P011000002021-01-20 10:09AM EST1,100.0028.5024.5032.800.00-11146.88%
RUT220617P011500002020-12-14 3:35PM EST1,150.0041.0028.5038.500.00--2746.36%
RUT220617P012000002021-02-09 2:01PM EST1,200.0034.300.000.000.00-100012.50%
RUT220617P012500002021-01-14 4:09PM EST1,250.0043.0034.3043.000.00-8630442.94%
RUT220617P013000002021-02-26 12:32PM EST1,300.0046.000.000.000.00-106.25%
RUT220617P013500002021-01-07 1:46PM EST1,350.0054.5043.0052.700.00-91340.90%
RUT220617P014000002021-01-07 9:52AM EST1,400.0061.1049.0058.700.00-54740.04%
RUT220617P014500002020-12-29 1:08PM EST1,450.0084.5062.00101.500.00-679846.18%
RUT220617P015000002021-02-24 9:31AM EST1,500.0070.000.000.000.00-10006.25%
RUT220617P015500002021-01-07 12:02PM EST1,550.0083.7071.4080.000.00-114937.60%
RUT220617P016000002021-02-24 1:27PM EST1,600.0083.000.000.000.00-106.25%
RUT220617P017000002021-01-21 11:34AM EST1,700.00115.09100.50116.500.00-21936.72%
RUT220617P017500002020-12-14 3:36PM EST1,750.00171.30125.10133.000.00--1636.76%
RUT220617P018000002021-02-24 9:31AM EST1,800.00131.000.000.000.00-203.13%
RUT220617P018500002021-02-12 11:33AM EST1,850.00138.000.000.000.00-10003.13%
RUT220617P019000002021-02-10 10:05AM EST1,900.00140.000.000.000.00-7503.13%
RUT220617P019500002021-01-20 3:50PM EST1,950.00180.87163.50179.000.00-102833.14%
RUT220617P020000002021-02-24 9:32AM EST2,000.00192.000.000.000.00-201.56%
RUT220617P020500002021-02-16 10:10AM EST2,050.00191.000.000.000.00-101.56%
RUT220617P021000002021-02-01 3:50PM EST2,100.00259.500.000.000.00--01.56%
RUT220617P021500002021-02-16 10:52AM EST2,150.00235.000.000.000.00-100.78%
RUT220617P022000002021-02-05 4:10PM EST2,200.00257.720.000.000.00-8400.78%
RUT220617P022500002021-02-25 12:59PM EST2,250.00306.000.000.000.00--00.20%