Canada markets close in 2 hours 17 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,288.15+12.24 (+0.54%)
As of 1:28PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220617C007500002021-08-25 5:32PM EDT750.00884.501,472.501,496.500.00--10.00%
RUT220617C009000002021-08-25 5:32PM EDT900.001,357.501,325.001,349.000.00--10.00%
RUT220617C009500002021-08-25 5:32PM EDT950.00579.161,276.001,300.000.00-100.00%
RUT220617C010000002021-08-25 5:32PM EDT1,000.00721.501,227.501,251.500.00--60.00%
RUT220617C011000002021-08-25 5:32PM EDT1,100.00634.001,130.001,154.000.00--60.00%
RUT220617C011500002021-08-25 5:32PM EDT1,150.00706.001,082.001,106.000.00--110.00%
RUT220617C012000002021-08-25 5:32PM EDT1,200.001,114.001,034.001,058.000.00-1120.00%
RUT220617C013000002021-08-25 5:32PM EDT1,300.00833.96947.40954.300.00-100.00%
RUT220617C014000002021-10-14 4:11PM EDT1,400.00876.82888.50896.200.00-1234.45%
RUT220617C014500002021-08-25 5:32PM EDT1,450.00416.91805.80812.400.00-81010.00%
RUT220617C015000002021-08-25 5:32PM EDT1,500.00186.64759.30765.900.00--100.00%
RUT220617C016000002021-08-25 5:32PM EDT1,600.00675.50667.80674.200.00-140.00%
RUT220617C016500002021-08-25 5:32PM EDT1,650.00677.17622.90629.100.00-8390.00%
RUT220617C017000002021-08-25 5:32PM EDT1,700.00632.51578.70584.800.00-8250.00%
RUT220617C018000002021-08-25 5:32PM EDT1,800.00565.00492.60498.300.00-13619.93%
RUT220617C019000002021-08-25 5:32PM EDT1,900.00519.52410.30415.700.00-6621.67%
RUT220617C019500002021-08-25 5:32PM EDT1,950.00195.50370.90376.000.00-2021.90%
RUT220617C020000002021-09-28 3:59PM EDT2,000.00323.53353.40359.100.00-116125.88%
RUT220617C020400002021-09-20 12:50PM EDT2,040.00255.45322.40327.900.00-1025.26%
RUT220617C020500002021-10-11 1:44PM EDT2,050.00282.26314.80320.300.00--125.11%
RUT220617C020600002021-09-20 12:14AM EDT2,060.00279.04307.40312.800.00--124.97%
RUT220617C021000002021-10-11 10:27AM EDT2,100.00255.07277.90283.100.00-4030724.36%
RUT220617C021500002021-08-27 12:33PM EDT2,150.00245.86228.50232.800.00-776421.42%
RUT220617C021700002021-09-09 2:43PM EDT2,170.00225.52199.60203.700.00--20018.91%
RUT220617C021900002021-09-28 3:27PM EDT2,190.00201.85216.10220.800.00-3323.05%
RUT220617C022000002021-09-16 12:14PM EDT2,200.00191.48197.20204.900.00-5011021.59%
RUT220617C022100002021-09-28 3:00PM EDT2,210.00195.46203.00207.500.00-1022.72%
RUT220617C022300002021-09-28 12:08PM EDT2,230.00183.50190.80195.500.00--222.52%
RUT220617C022500002021-09-29 3:41PM EDT2,250.00163.02178.80183.000.00-3059122.21%
RUT220617C023000002021-10-08 11:17AM EDT2,300.00140.20150.70154.300.00-20029821.55%
RUT220617C023500002021-10-20 10:35AM EDT2,350.00129.00126.30128.60+18.00+16.22%141720.98%
RUT220617C023800002021-09-03 9:34AM EDT2,380.00101.30106.90110.000.00-27220.04%
RUT220617C023900002021-09-20 12:14AM EDT2,390.0097.50107.60109.900.00--220.53%
RUT220617C024000002021-10-20 10:41AM EDT2,400.00107.00103.60105.80+17.00+18.89%175720.46%
RUT220617C024500002021-10-08 1:45PM EDT2,450.0071.5183.6085.500.00-1301,49219.94%
RUT220617C024700002021-09-20 12:14AM EDT2,470.0069.0576.4078.400.00--3919.78%
RUT220617C025000002021-10-15 3:50PM EDT2,500.0065.7066.4068.500.00-2018019.54%
RUT220617C025100002021-08-25 5:32PM EDT2,510.0057.3160.5063.100.00-606019.11%
RUT220617C025400002021-09-30 1:43PM EDT2,540.0049.2054.9056.800.00-2219.24%
RUT220617C025500002021-10-18 1:01PM EDT2,550.0049.8252.3054.100.00-3978319.17%
RUT220617C025600002021-09-20 12:14AM EDT2,560.0051.9049.7051.600.00--5019.11%
RUT220617C026000002021-10-18 1:01PM EDT2,600.0038.8640.4042.400.00-3933118.88%
RUT220617C026500002021-08-19 9:47AM EDT2,650.0020.0025.9036.900.00-101319.43%
RUT220617C027000002021-08-19 10:33AM EDT2,700.0016.0020.6031.600.00-121319.82%
RUT220617C027500002021-09-28 12:19PM EDT2,750.0020.3818.2019.700.00-1,2521,25218.38%
RUT220617C028000002021-08-25 5:32PM EDT2,800.0017.0014.0015.900.00-52418.53%
RUT220617C028500002021-08-25 5:32PM EDT2,850.0014.7610.7012.600.00-4918.61%
RUT220617C029000002021-08-27 11:57AM EDT2,900.0011.508.2010.000.00-751,59118.70%
RUT220617C029500002021-08-25 5:32PM EDT2,950.009.716.408.300.00-330918.97%
RUT220617C030000002021-08-25 5:32PM EDT3,000.006.354.906.800.00-5519.18%
RUT220617C032000002021-08-25 5:32PM EDT3,200.0011.511.803.700.00-2220.51%
RUT220617C032500002021-08-25 5:32PM EDT3,250.0010.061.403.300.00-2220.92%
RUT220617C033000002021-08-25 5:32PM EDT3,300.007.551.102.950.00--121.31%
RUT220617C033500002021-10-11 10:46AM EDT3,350.001.641.252.000.00-28820.87%
RUT220617C034000002021-10-20 1:04PM EDT3,400.001.151.051.15+0.15+15.00%4013920.11%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220617P008000002021-08-25 5:32PM EDT800.0014.202.354.200.00-232359.28%
RUT220617P008500002021-08-25 5:32PM EDT850.0020.773.004.900.00--157.59%
RUT220617P009000002021-08-25 5:32PM EDT900.0019.903.805.700.00-1156.02%
RUT220617P009500002021-08-25 5:32PM EDT950.0011.704.606.500.00-45045654.33%
RUT220617P010000002021-08-25 5:32PM EDT1,000.0012.455.607.500.00-116052.83%
RUT220617P011000002021-08-31 1:06PM EDT1,100.009.807.909.700.00-11250.70%
RUT220617P011500002021-08-25 5:32PM EDT1,150.0041.009.3011.200.00--2749.29%
RUT220617P012000002021-09-27 2:56PM EDT1,200.0011.708.009.100.00-11,68544.80%
RUT220617P012500002021-08-25 11:45AM EDT1,250.0015.4012.6014.500.00-129546.40%
RUT220617P013000002021-09-21 11:57AM EDT1,300.0019.6010.7011.900.00-183942.06%
RUT220617P013500002021-08-25 5:32PM EDT1,350.0022.6016.9018.800.00-45046343.77%
RUT220617P014000002021-08-30 9:49AM EDT1,400.0021.5020.0021.800.00-94242.73%
RUT220617P014500002021-08-25 5:32PM EDT1,450.0029.8122.4024.300.00-210041.32%
RUT220617P015000002021-09-17 9:54AM EDT1,500.0028.0019.9023.200.00-31,20138.37%
RUT220617P015500002021-09-10 3:50PM EDT1,550.0035.6025.1027.100.00-1037.49%
RUT220617P016000002021-10-15 2:56PM EDT1,600.0026.1025.2026.100.00-3502,18834.72%
RUT220617P016500002021-09-28 10:45AM EDT1,650.0041.6229.0029.900.00-10031733.66%
RUT220617P017000002021-10-11 10:15AM EDT1,700.0039.7033.4034.400.00-1525832.68%
RUT220617P017500002021-09-15 3:04PM EDT1,750.0057.4041.1045.400.00-25058633.25%
RUT220617P018000002021-10-08 1:23PM EDT1,800.0055.0043.5045.200.00-1,2002,47830.73%
RUT220617P018500002021-10-18 1:01PM EDT1,850.0054.9250.1051.800.00-3951929.79%
RUT220617P018800002021-09-20 12:14AM EDT1,880.0085.8054.4056.100.00--129.22%
RUT220617P019000002021-10-18 1:01PM EDT1,900.0062.9657.5059.200.00-392,03228.85%
RUT220617P019100002021-09-20 12:14AM EDT1,910.0085.2059.0060.900.00--128.68%
RUT220617P019200002021-09-15 9:59AM EDT1,920.0091.4066.2071.200.00-124030.18%
RUT220617P019300002021-09-20 12:14AM EDT1,930.0089.6062.7064.600.00--128.38%
RUT220617P019500002021-10-14 2:29PM EDT1,950.0070.8465.9068.000.00-124627.99%
RUT220617P019800002021-09-20 12:14AM EDT1,980.00101.0071.6073.700.00--627.46%
RUT220617P020000002021-10-12 4:01PM EDT2,000.0094.5075.6077.800.00-5083627.11%
RUT220617P020100002021-08-26 10:27AM EDT2,010.00108.0099.00101.500.00--130.59%
RUT220617P020200002021-08-25 5:32PM EDT2,020.00122.43101.60104.000.00-606030.43%
RUT220617P020300002021-09-17 11:29AM EDT2,030.00114.3089.7095.100.00-13028.39%
RUT220617P020500002021-10-11 10:05AM EDT2,050.00105.3086.8089.300.00-2540126.31%
RUT220617P020600002021-08-25 5:32PM EDT2,060.00103.59112.30115.000.00-1129.85%
RUT220617P020800002021-08-25 5:32PM EDT2,080.00105.17118.10120.900.00-1129.57%
RUT220617P021000002021-10-11 11:38AM EDT2,100.00117.5099.70102.700.00-2629925.58%
RUT220617P021100002021-08-25 5:32PM EDT2,110.00116.89127.50130.300.00-1129.17%
RUT220617P021300002021-08-25 5:32PM EDT2,130.00118.56134.20137.000.00-1128.93%
RUT220617P021500002021-09-01 2:36PM EDT2,150.00129.19146.20149.100.00-31,24629.42%
RUT220617P021700002021-09-09 2:43PM EDT2,170.00155.98149.10152.400.00-20020128.60%
RUT220617P021900002021-10-05 9:59AM EDT2,190.00169.00127.30130.000.00--7524.12%
RUT220617P022000002021-10-08 11:17AM EDT2,200.00154.30130.80133.500.00-20098223.97%
RUT220617P022400002021-09-02 11:17AM EDT2,240.00155.70181.90185.400.00-1128.50%
RUT220617P022500002021-10-01 11:07AM EDT2,250.00204.34149.70152.500.00-12040823.28%
RUT220617P022700002021-08-27 11:13AM EDT2,270.00183.14195.50199.100.00-1128.23%
RUT220617P022900002021-08-17 2:23PM EDT2,290.00246.46206.90226.900.00--030.54%
RUT220617P023000002021-09-02 11:17AM EDT2,300.00180.40209.90213.700.00-119628.00%
RUT220617P023100002021-09-02 12:52PM EDT2,310.00185.88214.90218.800.00--10027.94%
RUT220617P023500002021-09-17 9:54AM EDT2,350.00250.00209.40216.900.00-11224.57%
RUT220617P024500002021-10-11 1:44PM EDT2,450.00295.01250.90255.700.00-1621.16%
RUT220617P024700002021-09-20 12:14AM EDT2,470.00338.85263.60268.600.00--1321.02%
RUT220617P024800002021-09-28 3:59PM EDT2,480.00328.43270.00275.100.00-1120.93%
RUT220617P025000002021-09-17 10:29AM EDT2,500.00346.29301.70310.400.00-2323.98%
RUT220617P025200002021-09-20 12:50PM EDT2,520.00410.69297.30302.700.00-1020.71%
RUT220617P025500002021-09-03 10:04AM EDT2,550.00335.00365.10370.900.00-1527.53%
RUT220617P026000002021-08-25 5:32PM EDT2,600.00525.50397.80403.400.00--626.87%
RUT220617P026500002021-08-25 5:32PM EDT2,650.00470.00438.70444.500.00-1227.28%
RUT220617P027000002021-09-03 10:05AM EDT2,700.00452.00486.70493.600.00-1428.82%