Canada markets close in 4 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,208.93+9.45 (+0.43%)
As of 3:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220617C007500002020-11-05 11:13AM EDT750.00884.501,111.001,135.000.00--10.00%
RUT220617C009000002021-02-16 1:12PM EDT900.001,357.501,305.701,401.700.00--173.62%
RUT220617C009500002020-08-04 10:29AM EDT950.00579.16611.50635.500.00-100.00%
RUT220617C010000002020-11-16 1:03AM EDT1,000.00721.50902.00926.000.00--60.00%
RUT220617C011000002020-11-10 11:37AM EDT1,100.00634.00813.00837.000.00--60.00%
RUT220617C011500002020-11-25 12:44PM EDT1,150.00706.00854.00878.000.00--110.00%
RUT220617C012000002021-06-14 3:00PM EDT1,200.001,114.00983.501,007.500.00-1120.00%
RUT220617C013000002021-07-19 12:46PM EDT1,300.00833.96896.00920.000.00-1033.69%
RUT220617C014000002020-10-09 3:22PM EDT1,400.00338.44327.50351.500.00-720.00%
RUT220617C014500002020-11-20 3:04PM EDT1,450.00416.91573.00597.000.00-81010.00%
RUT220617C015000002020-09-29 4:04PM EDT1,500.00186.64200.10222.500.00--100.00%
RUT220617C016000002021-03-04 10:35AM EDT1,600.00675.50648.80748.800.00-1451.70%
RUT220617C016500002021-06-23 11:15AM EDT1,650.00677.17576.00600.500.00-83929.59%
RUT220617C017000002021-06-23 11:15AM EDT1,700.00632.51533.00557.000.00-82528.85%
RUT220617C018000002021-07-01 10:23AM EDT1,800.00565.00453.10470.400.00-13626.97%
RUT220617C019000002021-02-10 2:38PM EDT1,900.00519.52541.50565.500.00-6650.85%
RUT220617C019500002020-12-08 2:35PM EDT1,950.00195.50306.00330.000.00-2021.61%
RUT220617C020000002021-06-14 10:43AM EDT2,000.00408.56313.70333.500.00-4015926.75%
RUT220617C021000002021-07-21 1:24PM EDT2,100.00261.20232.30249.500.00-25030123.30%
RUT220617C021500002021-07-13 10:20AM EDT2,150.00239.46204.90214.400.00-176422.22%
RUT220617C022000002021-06-21 10:16AM EDT2,200.00229.54186.10194.900.00-808022.80%
RUT220617C022100002021-06-17 3:38PM EDT2,210.00234.17144.00155.600.00--118.64%
RUT220617C022500002021-07-15 11:56AM EDT2,250.00151.26150.10159.400.00-453821.21%
RUT220617C023000002021-07-21 10:09AM EDT2,300.00141.48126.60136.100.00-7531320.83%
RUT220617C023500002021-04-26 10:03AM EDT2,350.00179.70135.20146.000.00-24033024.22%
RUT220617C024000002021-07-14 3:32PM EDT2,400.0090.8786.7096.000.00-2058620.08%
RUT220617C024500002021-06-02 1:13PM EDT2,450.00121.35106.60118.200.00-3251,37524.72%
RUT220617C025000002021-07-22 10:23AM EDT2,500.0060.0056.4065.900.00-7423619.54%
RUT220617C025100002021-07-20 3:34PM EDT2,510.0057.3153.7063.500.00-606019.51%
RUT220617C025500002021-07-21 10:44AM EDT2,550.0054.0044.6054.000.00-628619.31%
RUT220617C026000002021-06-25 11:41AM EDT2,600.0075.3035.1044.300.00-5029119.18%
RUT220617C026500002021-07-21 9:45AM EDT2,650.0035.0027.2036.300.00-51319.09%
RUT220617C027000002021-07-20 9:39AM EDT2,700.0025.0020.9029.900.00-61319.07%
RUT220617C027500002021-07-19 12:08AM EDT2,750.0019.3815.9024.700.00--1,25019.09%
RUT220617C028000002021-07-21 10:46AM EDT2,800.0017.0012.3020.200.00-102619.08%
RUT220617C028500002021-03-03 2:07PM EDT2,850.0057.503.20103.200.00--134.63%
RUT220617C029000002021-07-21 12:38PM EDT2,900.0010.006.7014.500.00-21,59319.42%
RUT220617C029500002021-07-15 10:39AM EDT2,950.007.964.9012.400.00-2,50030219.62%
RUT220617C030000002021-06-08 3:00PM EDT3,000.0017.304.0012.500.00-3320.51%
RUT220617C032000002021-04-09 1:32PM EDT3,200.0011.515.2012.900.00-2223.86%
RUT220617C032500002021-04-09 1:32PM EDT3,250.0010.064.1011.800.00-2224.18%
RUT220617C033000002021-04-20 10:19AM EDT3,300.007.551.859.200.00--123.76%
RUT220617C033500002021-04-20 10:29AM EDT3,350.006.691.258.600.00-18624.16%
RUT220617C034000002021-06-08 2:57PM EDT3,400.004.600.006.800.00-810323.84%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220617P008000002020-12-17 1:29PM EDT800.0014.207.8019.200.00-232362.35%
RUT220617P008500002020-11-05 3:16PM EDT850.0020.7712.9019.000.00--160.94%
RUT220617P009000002020-12-01 3:22PM EDT900.0019.9014.7023.500.00-1159.87%
RUT220617P009500002021-04-20 12:08PM EDT950.0011.705.3012.800.00-45045652.17%
RUT220617P010000002021-04-01 11:20AM EDT1,000.0012.456.8014.500.00-116050.58%
RUT220617P011000002021-01-20 11:09AM EDT1,100.0028.5024.5032.800.00-11152.75%
RUT220617P011500002020-12-14 4:35PM EDT1,150.0041.0028.5038.500.00--2751.95%
RUT220617P012000002021-02-09 3:01PM EDT1,200.0034.3023.0031.000.00-10010248.13%
RUT220617P012500002021-01-14 5:09PM EDT1,250.0043.0034.3043.000.00-8630449.77%
RUT220617P013000002021-06-09 11:55AM EDT1,300.0016.2012.0020.400.00-283938.60%
RUT220617P013500002021-07-20 1:02PM EDT1,350.0022.6017.0025.000.00-45046338.19%
RUT220617P014000002021-06-03 10:23AM EDT1,400.0026.3115.4024.400.00-25135.66%
RUT220617P014500002021-06-03 10:23AM EDT1,450.0029.8117.9027.000.00-210034.35%
RUT220617P015000002021-07-09 10:09AM EDT1,500.0031.4027.5035.100.00-229134.65%
RUT220617P015500002021-01-07 1:02PM EDT1,550.0083.7071.4080.000.00-114943.06%
RUT220617P016000002021-07-19 10:31AM EDT1,600.0051.0037.0044.700.00-377032.64%
RUT220617P016500002021-07-20 1:02PM EDT1,650.0049.6042.5050.700.00-30041731.73%
RUT220617P017000002021-07-21 9:30AM EDT1,700.0056.0049.0057.500.00-25630.86%
RUT220617P017500002021-07-21 1:24PM EDT1,750.0060.0056.5064.900.00-37582929.97%
RUT220617P018000002021-07-16 1:12PM EDT1,800.0073.7264.5073.400.00-22,52829.14%
RUT220617P018500002021-06-01 1:51PM EDT1,850.0077.0057.1066.400.00-414125.56%
RUT220617P019000002021-06-10 10:20AM EDT1,900.0079.0071.5080.700.00-9501,70025.53%
RUT220617P019200002021-06-24 11:55AM EDT1,920.0073.2489.0098.400.00--24027.24%
RUT220617P019500002021-05-07 4:04PM EDT1,950.00100.1089.0098.300.00-24024625.70%
RUT220617P020000002021-07-09 10:09AM EDT2,000.00115.00109.60118.800.00-359925.99%
RUT220617P020200002021-07-20 3:34PM EDT2,020.00122.43115.50124.800.00-606025.72%
RUT220617P020300002021-07-20 1:14PM EDT2,030.00132.56118.20127.900.00-303025.59%
RUT220617P020500002021-06-07 2:00PM EDT2,050.00110.05114.50124.300.00-240124.02%
RUT220617P020600002021-06-28 9:52AM EDT2,060.00103.59127.60137.100.00-1125.14%
RUT220617P020800002021-06-25 10:40AM EDT2,080.00105.17134.80144.000.00-1124.90%
RUT220617P021000002021-07-08 10:09AM EDT2,100.00147.50141.40150.800.00-223824.61%
RUT220617P021100002021-06-28 9:52AM EDT2,110.00116.89144.80154.400.00-1124.48%
RUT220617P021300002021-06-25 10:40AM EDT2,130.00118.56152.40162.000.00-1124.25%
RUT220617P021500002021-06-29 9:53AM EDT2,150.00126.00160.30169.600.00-113323.97%
RUT220617P022000002021-07-01 10:25AM EDT2,200.00144.45181.50190.900.00-172623.42%
RUT220617P022500002021-07-21 10:09AM EDT2,250.00202.00204.90214.700.00-7529522.94%
RUT220617P023000002021-06-24 2:28PM EDT2,300.00181.97231.20241.100.00-517722.53%
RUT220617P023500002021-07-22 9:41AM EDT2,350.00260.00256.10273.600.00-11222.62%
RUT220617P024500002021-07-09 10:11AM EDT2,450.00295.00320.60338.200.00-21022.07%
RUT220617P025000002021-06-11 12:01PM EDT2,500.00298.00305.50329.500.00-4415.48%
RUT220617P025500002021-07-06 9:56AM EDT2,550.00350.00394.30411.800.00-1621.79%
RUT220617P026000002021-03-04 11:08AM EDT2,600.00525.50385.60485.600.00--626.61%
RUT220617P026500002021-07-22 9:43AM EDT2,650.00470.00471.50495.500.00-1222.18%
RUT220617P027000002021-05-18 9:53AM EDT2,700.00517.15455.00479.000.00--40.00%