Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,002.52+35.05 (+1.78%)
At close: 03:47PM EDT
In The Money
Show:ListStraddle
CallsforJuly 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240731C017500002024-02-12 11:43AM EDT1,750.00344.00363.20367.500.00-1055.40%
RUTW240731C018200002024-03-08 10:56AM EDT1,820.00341.41284.20289.400.00-1146.22%
RUTW240731C018500002024-02-22 10:39AM EDT1,850.00232.00267.90272.500.00-1046.47%
RUTW240731C018700002024-03-08 10:56AM EDT1,870.00298.10241.60246.500.00-1142.68%
RUTW240731C018900002024-02-22 10:39AM EDT1,890.00202.22234.60238.500.00-1043.54%
RUTW240731C019000002024-03-01 1:44PM EDT1,900.00244.00269.50276.400.00-2353.65%
RUTW240731C019400002024-04-16 12:25PM EDT1,940.00119.33131.50133.300.00--124.04%
RUTW240731C019600002024-04-16 12:02PM EDT1,960.00105.73118.40120.100.00--223.54%
RUTW240731C019700002024-04-16 2:21PM EDT1,970.0097.54113.00114.800.00-10523.56%
RUTW240731C019900002024-03-22 9:49AM EDT1,990.00175.4877.4079.100.00-1217.43%
RUTW240731C020000002024-04-08 3:59PM EDT2,000.00152.0094.4096.400.00-2322.77%
RUTW240731C020100002024-04-17 12:43PM EDT2,010.0071.6089.1090.700.00-1622.54%
RUTW240731C020200002024-04-16 12:22PM EDT2,020.0075.8183.9085.300.00-1122.34%
RUTW240731C020300002024-04-15 2:12PM EDT2,030.0076.3879.3080.200.00-4322.17%
RUTW240731C020400002024-04-15 2:13PM EDT2,040.0071.6673.9075.400.00-1122.03%
RUTW240731C020500002024-04-15 2:13PM EDT2,050.0067.1569.9070.900.00-1021.92%
RUTW240731C020600002024-04-22 9:35AM EDT2,060.0048.6064.9066.500.00-32221.79%
RUTW240731C020700002024-04-10 3:49PM EDT2,070.0081.1660.4062.100.00-11121.63%
RUTW240731C020800002024-04-19 9:35AM EDT2,080.0041.1057.2058.000.00-6621.49%
RUTW240731C020900002024-03-07 2:26PM EDT2,090.00122.9090.9093.100.00--330.99%
RUTW240731C021000002024-04-17 2:54PM EDT2,100.0038.9949.0050.500.00-216321.27%
RUTW240731C021100002024-04-15 2:00PM EDT2,110.0045.8545.5047.100.00-10221.18%
RUTW240731C021200002024-04-15 2:00PM EDT2,120.0042.6942.2043.800.00-108021.08%
RUTW240731C021300002024-04-12 12:46PM EDT2,130.0050.5039.1040.600.00-2820.96%
RUTW240731C021500002024-04-17 12:04PM EDT2,150.0026.8033.3034.600.00-712020.71%
RUTW240731C021700002024-04-23 11:26AM EDT2,170.0031.5228.6029.50+10.22+47.98%21621920.53%
RUTW240731C021800002024-04-18 11:42AM EDT2,180.0021.5826.0027.300.00-968820.48%
RUTW240731C021900002024-04-22 2:42PM EDT2,190.0020.5623.8025.000.00-18318920.36%
RUTW240731C022000002024-04-22 2:42PM EDT2,200.0018.9321.9023.000.00-18334520.30%
RUTW240731C022100002024-04-15 2:01PM EDT2,210.0021.3920.3021.200.00-156520.26%
RUTW240731C022200002024-04-15 2:16PM EDT2,220.0019.1018.6019.300.00--1020.14%
RUTW240731C022300002024-04-18 1:24PM EDT2,230.0012.2616.7017.800.00-12520.13%
RUTW240731C022400002024-04-15 2:26PM EDT2,240.0016.0715.2016.200.00-202020.03%
RUTW240731C022500002024-04-22 3:23PM EDT2,250.0011.9213.8014.800.00-38019.98%
RUTW240731C022600002024-04-18 11:16AM EDT2,260.0011.4512.6013.600.00-31319.97%
RUTW240731C022700002024-04-22 1:30PM EDT2,270.009.7711.4012.500.00-31619.96%
RUTW240731C022800002024-04-02 4:03PM EDT2,280.0029.6410.3011.400.00--1019.92%
RUTW240731C022900002024-04-15 10:37AM EDT2,290.0012.689.4010.400.00-1019.89%
RUTW240731C023000002024-04-23 11:53AM EDT2,300.009.908.509.60+2.27+29.75%65570019.93%
RUTW240731C023100002024-04-16 9:51AM EDT2,310.006.807.808.800.00-134519.93%
RUTW240731C023200002024-04-10 9:49AM EDT2,320.0014.007.108.100.00-11019.96%
RUTW240731C023300002024-04-17 9:30AM EDT2,330.007.156.507.400.00-113019.96%
RUTW240731C023400002024-02-27 4:47PM EDT2,340.0027.8029.4031.000.00-31821330.82%
RUTW240731C023500002024-04-22 2:24PM EDT2,350.005.015.706.100.00-101119.91%
RUTW240731C023600002024-04-12 3:25PM EDT2,360.007.405.005.900.00-1020.16%
RUTW240731C023700002024-04-17 3:31PM EDT2,370.003.754.805.300.00-11020.10%
RUTW240731C023800002024-04-17 3:31PM EDT2,380.003.454.504.900.00-11420.15%
RUTW240731C024000002024-04-22 9:42AM EDT2,400.002.753.604.500.00-103320.56%
RUTW240731C024500002024-04-16 12:32PM EDT2,450.002.502.603.400.00-112921.25%
RUTW240731C025000002024-04-23 3:41PM EDT2,500.002.251.952.65+0.74+49.01%17621.99%
RUTW240731C025500002024-04-23 11:27AM EDT2,550.002.251.502.20+1.00+80.00%1,2061,20922.90%
RUTW240731C026000002024-04-19 9:49AM EDT2,600.001.001.151.550.00-1032523.18%
RUTW240731C026500002024-04-19 9:49AM EDT2,650.000.800.801.500.00-527724.49%
RUTW240731C027000002024-04-03 9:38AM EDT2,700.001.800.551.200.00-1028925.09%
RUTW240731C027500002024-03-27 3:39PM EDT2,750.002.000.300.950.00-101025.62%
RUTW240731C028000002024-03-04 11:06AM EDT2,800.002.970.801.200.00-71027.67%
RUTW240731C028500002024-04-16 4:13PM EDT2,850.000.150.000.650.00--2526.86%
RUTW240731C029000002024-04-17 11:15AM EDT2,900.000.100.000.550.00-51027.48%
RUTW240731C029500002024-04-09 11:52AM EDT2,950.000.350.000.500.00-52828.30%
PutsforJuly 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240731P010000002024-04-10 3:27PM EDT1,000.000.690.450.700.00-1351.28%
RUTW240731P010500002024-04-03 2:18PM EDT1,050.000.650.401.000.00-2251.07%
RUTW240731P012000002024-04-04 11:29AM EDT1,200.001.251.001.650.00-1144.10%
RUTW240731P014000002024-04-12 3:56PM EDT1,400.004.302.703.300.00--135.68%
RUTW240731P014500002024-04-08 9:39AM EDT1,450.004.013.403.700.00-62733.30%
RUTW240731P015000002024-04-19 10:54AM EDT1,500.007.004.104.600.00-21131.53%
RUTW240731P015500002024-04-08 9:36AM EDT1,550.005.815.105.700.00-4429.73%
RUTW240731P015900002024-04-08 9:38AM EDT1,590.006.816.106.600.00-4528.14%
RUTW240731P016000002024-04-12 12:57PM EDT1,600.009.306.406.900.00-202027.79%
RUTW240731P016100002024-04-01 2:23PM EDT1,610.006.356.807.200.00--227.42%
RUTW240731P016200002024-04-19 12:44PM EDT1,620.004.937.107.60-7.97-61.78%2427.13%
RUTW240731P016300002024-04-22 2:24PM EDT1,630.009.817.508.200.00-101826.97%
RUTW240731P016400002024-04-19 9:37AM EDT1,640.0013.647.808.600.00-81326.63%
RUTW240731P016500002024-03-26 3:31PM EDT1,650.008.188.308.700.00-2426.07%
RUTW240731P016600002024-04-19 11:07AM EDT1,660.0014.708.709.200.00-4625.78%
RUTW240731P016700002024-04-15 10:48AM EDT1,670.0013.789.109.700.00-2225.47%
RUTW240731P016800002024-03-22 2:05PM EDT1,680.009.4516.1017.100.00-21029.05%
RUTW240731P016900002024-04-17 3:31PM EDT1,690.0017.4510.3011.000.00-1024.99%
RUTW240731P017000002024-04-22 1:30PM EDT1,700.0014.6310.8011.600.00-15924.68%
RUTW240731P017300002024-04-17 3:00PM EDT1,730.0021.3012.8013.700.00--223.81%
RUTW240731P017400002024-04-11 10:28AM EDT1,740.0017.2013.6014.500.00-4923.52%
RUTW240731P017500002024-04-22 12:16PM EDT1,750.0021.0414.4015.400.00-53123.26%
RUTW240731P017600002024-04-18 1:24PM EDT1,760.0026.2815.3016.300.00-1122.98%
RUTW240731P017700002024-04-09 9:30AM EDT1,770.0013.9316.3017.300.00-1022.71%
RUTW240731P017800002024-04-18 11:16AM EDT1,780.0025.1017.3018.400.00-3422.46%
RUTW240731P017900002024-04-22 10:49AM EDT1,790.0027.8818.5019.600.00-2822.23%
RUTW240731P018000002024-04-22 10:49AM EDT1,800.0029.6619.6020.300.00-25821.77%
RUTW240731P018100002024-04-22 1:59PM EDT1,810.0027.1121.0022.100.00-18330121.70%
RUTW240731P018200002024-04-22 1:59PM EDT1,820.0028.9022.3023.000.00-18333321.27%
RUTW240731P018300002024-04-15 10:48AM EDT1,830.0031.9623.9024.600.00-2221.07%
RUTW240731P018400002024-04-17 1:50PM EDT1,840.0038.2025.5026.700.00-11421.00%
RUTW240731P018500002024-04-17 12:04PM EDT1,850.0043.8227.2028.000.00-23420.63%
RUTW240731P018600002024-04-17 2:54PM EDT1,860.0044.1429.1029.800.00-2720.39%
RUTW240731P018700002024-04-17 12:04PM EDT1,870.0049.1530.8031.700.00-1120.14%
RUTW240731P018800002024-04-19 10:13AM EDT1,880.0051.2432.9033.800.00-1319.93%
RUTW240731P018900002024-04-08 9:39AM EDT1,890.0027.3535.3036.500.00-3319.84%
RUTW240731P019000002024-04-19 9:37AM EDT1,900.0045.7837.5038.40-13.51-22.79%212519.49%
RUTW240731P019100002024-04-19 12:48PM EDT1,910.0065.1540.1040.900.00-173219.27%
RUTW240731P019200002024-04-23 9:45AM EDT1,920.0047.7643.0044.30-19.43-28.92%2519.25%
RUTW240731P019300002024-04-16 12:27PM EDT1,930.0063.2845.9047.100.00-3219.03%
RUTW240731P019400002024-04-18 2:56PM EDT1,940.0076.3548.7049.500.00-3518.66%
RUTW240731P019500002024-04-22 12:16PM EDT1,950.0070.1452.0053.300.00-105618.60%
RUTW240731P019600002024-04-16 12:15PM EDT1,960.0075.1955.5056.900.00-102118.45%
RUTW240731P019700002024-04-22 9:43AM EDT1,970.0084.7859.0060.200.00-51018.18%
RUTW240731P019900002024-04-16 11:04AM EDT1,990.0091.2566.7068.100.00-1317.81%
RUTW240731P020000002024-04-17 11:47AM EDT2,000.0096.7370.4071.400.00-137017.40%
RUTW240731P020100002024-04-22 3:09PM EDT2,010.0090.3075.2076.800.00-2817.44%
RUTW240731P020200002024-04-16 2:07PM EDT2,020.00100.7279.6081.300.00-181817.21%
RUTW240731P020300002024-04-16 4:02PM EDT2,030.00108.0084.2085.900.00-2716.95%
RUTW240731P020400002024-04-22 3:09PM EDT2,040.00106.1389.5091.100.00-2716.79%
RUTW240731P020500002024-04-17 12:21PM EDT2,050.00124.7494.7096.500.00-81716.61%
RUTW240731P020600002024-04-17 11:01AM EDT2,060.00124.48100.10101.200.00--116.20%
RUTW240731P020700002024-04-17 11:28AM EDT2,070.00135.54105.60106.700.00-6815.93%
RUTW240731P020800002024-04-17 12:19PM EDT2,080.00144.05111.20113.100.00-784815.83%
RUTW240731P020900002024-04-17 11:23AM EDT2,090.00146.65117.00118.100.00-6515.29%
RUTW240731P021000002024-04-17 11:04AM EDT2,100.00148.60123.60125.400.00-242315.29%
RUTW240731P021100002024-04-17 11:10AM EDT2,110.00158.13129.40131.300.00-342114.84%
RUTW240731P021200002024-04-17 11:13AM EDT2,120.00165.32136.40138.500.00-2514.69%
RUTW240731P021300002024-04-22 12:16PM EDT2,130.00174.34142.50144.800.00-51214.16%
RUTW240731P021400002024-03-06 4:37PM EDT2,140.00128.50116.50118.800.00-550.00%
RUTW240731P021500002024-04-02 11:15AM EDT2,150.00122.15156.30158.900.00-3313.26%
RUTW240731P021600002024-04-09 3:55PM EDT2,160.00117.80163.80166.100.00-21112.65%
RUTW240731P021700002024-03-07 2:29PM EDT2,170.00129.50134.30136.800.00--30.00%
RUTW240731P022000002024-04-17 3:55PM EDT2,200.00238.40194.40197.100.00-1400.00%
RUTW240731P022400002024-03-22 1:14PM EDT2,240.00171.40273.80278.600.00-371428.47%
RUTW240731P022500002024-04-08 10:57AM EDT2,250.00177.70234.90237.100.00-220.00%