Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,883.68+2.86 (+0.15%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240315C009000002023-05-12 11:38AM EST900.00854.52981.70992.000.00-1169.32%
RUT240315C010000002023-09-18 11:56AM EST1,000.00858.55742.70747.000.00-13150.00%
RUT240315C012000002023-12-05 1:33PM EST1,200.00673.55694.80698.600.00--97058.46%
RUT240315C012500002023-12-08 2:57PM EST1,250.00644.48645.80649.600.00--155.01%
RUT240315C013000002023-10-06 12:36PM EST1,300.00480.00480.80486.500.00-120.00%
RUT240315C013900002023-10-27 11:05AM EST1,390.00295.20434.00439.000.00-100.00%
RUT240315C014000002023-08-18 9:19AM EST1,400.00498.00483.20485.600.00-1728.57%
RUT240315C014100002023-03-23 2:32PM EST1,410.00395.32451.90463.800.00--00.00%
RUT240315C014200002023-03-22 11:05AM EST1,420.00432.05443.60455.400.00--00.00%
RUT240315C014300002023-04-11 9:42AM EST1,430.00435.11388.40396.800.00-250.00%
RUT240315C014400002023-05-22 8:44AM EST1,440.00418.50473.40480.000.00--150.53%
RUT240315C014600002023-05-04 10:05AM EST1,460.00344.20436.20446.600.00--943.29%
RUT240315C014800002023-05-08 1:11PM EST1,480.00358.40455.10462.900.00--1056.80%
RUT240315C015000002023-12-06 10:02AM EST1,500.00411.90402.70406.200.00-35039.66%
RUT240315C015100002023-10-26 10:39AM EST1,510.00212.97320.00324.900.00--00.00%
RUT240315C015200002023-10-26 10:41AM EST1,520.00204.00310.70315.600.00--00.00%
RUT240315C015300002023-10-30 2:24PM EST1,530.00183.14299.70303.000.00-180.00%
RUT240315C015400002023-11-27 12:07PM EST1,540.00287.04364.40367.900.00-61537.17%
RUT240315C015500002023-12-06 10:02AM EST1,550.00364.25354.80358.300.00-312236.52%
RUT240315C015600002023-11-02 10:37AM EST1,560.00190.52323.70336.600.00--129.30%
RUT240315C015800002023-10-17 2:57PM EST1,580.00241.19231.60234.600.00-100.00%
RUT240315C015900002023-11-07 10:06AM EST1,590.00192.30303.00306.700.00--127.12%
RUT240315C016000002023-12-11 10:20AM EST1,600.00304.23307.70311.10+15.18+5.25%245633.56%
RUT240315C016100002023-11-28 11:40AM EST1,610.00228.93298.40301.800.00-2433.01%
RUT240315C016200002023-11-07 10:06AM EST1,620.00168.50275.40278.900.00-11526.09%
RUT240315C016300002023-10-30 2:24PM EST1,630.00112.79209.80212.900.00-120.00%
RUT240315C016400002023-08-10 9:18AM EST1,640.00377.20274.40278.200.00--132.98%
RUT240315C016500002023-12-08 1:15PM EST1,650.00256.99261.70265.000.00-218530.83%
RUT240315C016600002023-11-28 10:24AM EST1,660.00175.91252.60255.900.00-23830.30%
RUT240315C016700002023-11-10 10:54AM EST1,670.0095.70239.30242.500.00-14328.09%
RUT240315C016800002023-11-10 11:05AM EST1,680.0092.30230.50233.600.00-114127.64%
RUT240315C016900002023-12-05 11:36AM EST1,690.00218.00226.00229.200.00-15228.82%
RUT240315C017000002023-12-06 10:33AM EST1,700.00222.61217.30220.500.00-11,15328.36%
RUT240315C017100002023-12-07 9:47AM EST1,710.00205.00208.70211.80+25.04+13.91%24827.88%
RUT240315C017200002023-12-05 1:15PM EST1,720.00184.50200.20203.200.00-212827.41%
RUT240315C017300002023-12-06 9:43AM EST1,730.00188.96191.80194.800.00-13526.99%
RUT240315C017400002023-11-15 10:25AM EST1,740.00146.98183.40186.500.00-117226.58%
RUT240315C017500002023-12-11 12:07PM EST1,750.00171.80175.80177.80+23.29+15.68%179226.01%
RUT240315C017600002023-12-05 9:46AM EST1,760.00155.00167.80169.700.00-127825.61%
RUT240315C017700002023-12-06 11:37AM EST1,770.00154.52159.90161.800.00-11,51125.23%
RUT240315C017800002023-12-11 2:08PM EST1,780.00152.78152.20154.00+15.18+11.03%1612424.86%
RUT240315C017900002023-12-05 3:16PM EST1,790.00131.20144.60146.300.00-12324.48%
RUT240315C018000002023-12-11 2:34PM EST1,800.00139.80137.20138.90+17.69+14.49%11,44524.16%
RUT240315C018100002023-12-06 1:04PM EST1,810.00121.00129.90131.600.00-228023.83%
RUT240315C018200002023-12-01 12:35PM EST1,820.00103.70122.80124.400.00-718623.49%
RUT240315C018300002023-12-01 12:39PM EST1,830.0098.00115.90117.500.00-15923.19%
RUT240315C018400002023-12-01 11:22AM EST1,840.0081.12109.20110.700.00-715022.88%
RUT240315C018500002023-12-08 10:03AM EST1,850.00105.35102.70104.100.00-22,63122.58%
RUT240315C018600002023-12-08 11:02AM EST1,860.0096.5096.5097.800.00-15922.31%
RUT240315C018700002023-12-11 12:13PM EST1,870.0087.9390.4091.70-6.07-6.46%337922.06%
RUT240315C018800002023-12-08 10:58AM EST1,880.0085.4484.6085.80-0.56-0.65%1,40095221.81%
RUT240315C018900002023-12-11 3:32PM EST1,890.0079.0679.0080.10+8.16+11.51%4215821.56%
RUT240315C019000002023-12-11 4:08PM EST1,900.0074.0073.7074.70+7.70+11.61%7832,38921.35%
RUT240315C019100002023-12-11 3:45PM EST1,910.0068.6068.6069.50+4.06+6.29%3834621.13%
RUT240315C019200002023-12-11 9:45AM EST1,920.0064.0064.0064.60-1.80-2.74%1030420.94%
RUT240315C019300002023-12-08 10:03AM EST1,930.0061.6359.3060.000.00-241920.78%
RUT240315C019400002023-12-06 10:43AM EST1,940.0058.1054.8055.600.00-18520.62%
RUT240315C019500002023-12-11 12:31PM EST1,950.0049.3050.8051.40-3.82-7.19%5001,76720.47%
RUT240315C019600002023-12-11 1:04PM EST1,960.0046.7046.7047.50+6.60+16.46%712320.34%
RUT240315C019700002023-12-07 11:33AM EST1,970.0036.8043.0043.800.00-61,96920.21%
RUT240315C019800002023-12-11 12:39PM EST1,980.0039.3039.6040.30+4.40+12.61%74120.08%
RUT240315C019900002023-12-07 11:30AM EST1,990.0031.0036.3037.100.00-54219.99%
RUT240315C020000002023-12-11 11:55AM EST2,000.0032.7933.3034.10-0.66-1.97%32,25919.90%
RUT240315C020100002023-12-07 12:31PM EST2,010.0030.7930.6031.10+5.09+19.81%15619.76%
RUT240315C020200002023-12-07 3:45PM EST2,020.0025.0028.0028.500.00-9812519.68%
RUT240315C020300002023-12-11 11:55AM EST2,030.0025.2025.6026.00+1.10+4.56%356219.59%
RUT240315C020400002023-12-11 3:14PM EST2,040.0023.5023.4023.80-0.40-1.67%322,01619.54%
RUT240315C020500002023-12-11 12:31PM EST2,050.0020.8621.3021.70-0.59-2.75%5001,38219.48%
RUT240315C020600002023-12-07 2:04PM EST2,060.0017.6019.4019.800.00-12019.44%
RUT240315C020700002023-12-06 2:03PM EST2,070.0016.4017.6018.000.00-19919.38%
RUT240315C021000002023-12-11 1:45PM EST2,100.0013.6613.2013.60+0.22+1.64%542,58519.32%
RUT240315C021500002023-12-08 11:11AM EST2,150.007.808.108.500.00-71,47819.36%
RUT240315C022000002023-12-11 11:21AM EST2,200.004.895.005.40-0.86-14.96%252,32819.59%
RUT240315C022500002023-12-04 9:30AM EST2,250.002.913.103.700.00-315020.14%
RUT240315C023000002023-12-11 3:48PM EST2,300.002.252.252.45-0.30-11.76%1688120.54%
RUT240315C023500002023-12-08 2:30PM EST2,350.001.701.351.800.00-118921.26%
RUT240315C024000002023-12-08 2:29PM EST2,400.001.201.001.250.00-23,50221.74%
RUT240315C024500002023-12-06 10:25AM EST2,450.001.050.550.950.00-130722.45%
RUT240315C025000002023-12-07 1:27PM EST2,500.000.650.350.750.00-425623.21%
RUT240315C025500002023-12-07 1:01PM EST2,550.000.550.200.600.00-913423.95%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240315P010000002023-11-27 10:57AM EST1,000.000.870.350.700.00-125649.46%
RUT240315P010500002023-12-08 9:50AM EST1,050.000.800.600.850.00-29,48447.00%
RUT240315P011000002023-10-25 10:55AM EST1,100.004.981.351.600.00-180047.25%
RUT240315P011500002023-11-07 9:43AM EST1,150.003.401.201.400.00-5089342.93%
RUT240315P012000002023-11-09 10:25AM EST1,200.003.971.251.550.00-44040.15%
RUT240315P012500002023-10-27 2:12PM EST1,250.0011.102.302.950.00-82340.65%
RUT240315P013000002023-12-06 9:56AM EST1,300.002.451.702.050.00-62,00435.16%
RUT240315P013500002023-12-05 12:59PM EST1,350.003.202.102.500.00-151,61233.03%
RUT240315P013900002023-11-24 11:51AM EST1,390.004.912.553.000.00-11731.46%
RUT240315P014000002023-12-01 10:55AM EST1,400.004.252.653.100.00-13,14930.99%
RUT240315P014100002023-12-05 12:59PM EST1,410.004.202.753.200.00-112630.53%
RUT240315P014200002023-12-05 12:59PM EST1,420.004.402.903.400.00-27530.22%
RUT240315P014400002023-11-15 1:43PM EST1,440.007.703.103.600.00-967329.25%
RUT240315P014500002023-12-08 12:16PM EST1,450.004.143.303.800.00-11,27228.89%
RUT240315P014600002023-11-14 2:06PM EST1,460.008.903.404.000.00-82628.53%
RUT240315P014700002023-12-11 12:53PM EST1,470.004.013.604.10-1.49-27.09%101628.02%
RUT240315P014800002023-12-04 2:18PM EST1,480.005.223.904.300.00-1,4841,05827.64%
RUT240315P014900002023-12-05 12:58PM EST1,490.006.104.004.500.00-31327.24%
RUT240315P015000002023-12-11 10:26AM EST1,500.005.004.304.80-0.35-6.54%533,42426.94%
RUT240315P015100002023-11-24 11:51AM EST1,510.008.994.505.000.00-11326.51%
RUT240315P015200002023-11-28 3:04PM EST1,520.009.154.805.200.00-111426.08%
RUT240315P015300002023-12-06 9:56AM EST1,530.006.635.005.500.00-61725.73%
RUT240315P015400002023-11-16 2:17PM EST1,540.0014.495.305.800.00-184425.37%
RUT240315P015500002023-12-08 12:16PM EST1,550.007.005.706.100.00-31,29124.99%
RUT240315P015600002023-12-06 9:48AM EST1,560.007.836.006.500.00-215024.68%
RUT240315P015700002023-12-11 12:53PM EST1,570.006.836.506.90-4.57-40.09%101,15424.35%
RUT240315P015800002023-12-07 9:32AM EST1,580.009.856.807.300.00-116824.00%
RUT240315P015900002023-12-01 2:18PM EST1,590.0010.217.307.800.00-161,15323.71%
RUT240315P016000002023-12-11 2:13PM EST1,600.008.007.808.30-0.50-5.88%2,8127,40823.38%
RUT240315P016100002023-12-05 2:45PM EST1,610.0011.698.308.800.00-313623.04%
RUT240315P016200002023-12-05 1:29PM EST1,620.0012.488.909.400.00-150722.74%
RUT240315P016300002023-12-01 12:04PM EST1,630.0013.309.5010.100.00-231,07822.48%
RUT240315P016400002023-12-08 2:47PM EST1,640.0011.3510.2010.700.00-22922.12%
RUT240315P016500002023-12-11 2:55PM EST1,650.0011.1010.9011.50-1.02-8.42%1,0012,00121.86%
RUT240315P016600002023-12-06 10:33AM EST1,660.0013.8011.9012.300.00-203021.57%
RUT240315P016700002023-12-07 9:32AM EST1,670.0013.5612.7013.10-4.29-24.03%135521.24%
RUT240315P016800002023-11-27 2:14PM EST1,680.0025.2413.6014.100.00-165720.99%
RUT240315P016900002023-12-11 12:53PM EST1,690.0015.2814.7015.10-0.78-4.86%921620.70%
RUT240315P017000002023-12-11 11:24AM EST1,700.0017.6015.8016.20+0.43+2.50%2,8023,71720.42%
RUT240315P017100002023-12-11 2:15PM EST1,710.0017.1017.0017.60-16.50-49.11%511620.23%
RUT240315P017200002023-12-11 11:24AM EST1,720.0019.4818.4018.90-4.66-19.30%2266019.96%
RUT240315P017300002023-12-07 9:32AM EST1,730.0027.2519.8020.300.00-113719.70%
RUT240315P017400002023-12-11 3:45PM EST1,740.0022.0021.3021.90-4.90-18.22%44530719.47%
RUT240315P017500002023-12-11 11:50AM EST1,750.0024.0023.0023.60-0.48-1.96%5071,86319.23%
RUT240315P017600002023-12-07 1:11PM EST1,760.0031.0024.8025.300.00-202918.95%
RUT240315P017700002023-12-01 2:14PM EST1,770.0034.2226.7027.200.00-112,42118.69%
RUT240315P017800002023-12-06 10:44AM EST1,780.0031.8028.8029.400.00-41551318.49%
RUT240315P017900002023-12-06 9:54AM EST1,790.0034.3030.9031.700.00-1014818.27%
RUT240315P018000002023-12-11 1:26PM EST1,800.0033.6933.3034.00-1.31-3.74%1,0322,41418.00%
RUT240315P018100002023-12-08 2:36PM EST1,810.0038.3035.9036.600.00-58517.77%
RUT240315P018200002023-12-08 2:36PM EST1,820.0041.1038.7039.400.00-111417.55%
RUT240315P018300002023-12-07 1:20PM EST1,830.0051.2341.6042.300.00-129417.30%
RUT240315P018400002023-12-08 2:36PM EST1,840.0047.4044.8045.400.00-616417.05%
RUT240315P018500002023-12-05 2:57PM EST1,850.0058.1148.1048.700.00-1003,49416.80%
RUT240315P018600002023-12-06 3:12PM EST1,860.0062.5051.6052.200.00-117516.55%
RUT240315P018700002023-12-06 1:11PM EST1,870.0064.9655.4056.000.00-30232716.31%
RUT240315P018800002023-12-11 3:43PM EST1,880.0059.6459.3060.10-11.06-15.64%1,40013116.09%
RUT240315P018900002023-12-11 11:44AM EST1,890.0067.5063.5064.30-58.60-46.47%357615.84%
RUT240315P019000002023-12-11 4:08PM EST1,900.0069.0068.0068.80-1.19-1.70%78172515.59%
RUT240315P019100002023-12-11 3:45PM EST1,910.0073.7072.8073.60-97.90-57.05%3201915.35%
RUT240315P019200002023-12-11 3:02PM EST1,920.0078.4077.7078.60-3.10-3.80%456215.09%
RUT240315P019300002023-12-11 12:43PM EST1,930.0084.5082.9083.80-18.00-17.56%212514.80%
RUT240315P019400002023-12-11 12:37PM EST1,940.0091.0088.3089.30-9.70-9.63%51814.52%
RUT240315P019500002023-12-05 9:47AM EST1,950.00107.2093.9095.100.00-141214.24%
RUT240315P019600002023-12-05 1:55PM EST1,960.00116.6099.80101.000.00-82813.89%
RUT240315P019700002023-12-05 3:10PM EST1,970.00122.50105.90107.200.00-61,69113.53%
RUT240315P019800002023-12-05 2:50PM EST1,980.00129.40112.20113.700.00-14313.16%
RUT240315P019900002023-12-05 1:42PM EST1,990.00138.00118.80120.300.00-52912.69%
RUT240315P020000002023-12-07 10:08AM EST2,000.00147.29125.60127.200.00-5145412.19%
RUT240315P020100002023-12-01 12:34PM EST2,010.00154.70132.60134.200.00-56511.53%
RUT240315P020200002023-12-05 9:45AM EST2,020.00158.70139.80141.500.00-22910.74%
RUT240315P020300002023-12-07 9:51AM EST2,030.00168.80147.20148.900.00-1559.55%
RUT240315P020400002023-12-05 12:21PM EST2,040.00172.50154.70156.600.00-2467.03%
RUT240315P020500002023-12-07 9:51AM EST2,050.00184.90162.50164.400.00-17270.00%
RUT240315P020600002023-08-07 1:31PM EST2,060.00139.00176.80179.400.00-51911.39%
RUT240315P020700002023-09-11 9:08AM EST2,070.00195.30261.20264.900.00-12738.22%
RUT240315P021000002023-12-04 2:03PM EST2,100.00212.74203.20206.300.00-34110.00%
RUT240315P021500002023-09-15 11:48AM EST2,150.00270.10393.90398.900.00-63558.50%
RUT240315P022000002023-09-18 11:56AM EST2,200.00316.70429.90434.200.00-135158.19%
RUT240315P022500002023-11-29 2:46PM EST2,250.00413.14340.70344.200.00-21110.00%
RUT240315P023000002023-08-09 11:45AM EST2,300.00326.50395.30398.900.00-120.00%
RUT240315P023500002023-08-02 9:26AM EST2,350.00331.70374.10377.700.00--10.00%
RUT240315P025000002023-09-18 11:22AM EST2,500.00604.20721.40725.800.00--173.90%