Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,003.17-39.43 (-1.93%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240930C013500002023-12-13 3:41PM EDT1,350.00619.72634.50642.700.00--110.00%
RUTW240930C014000002023-12-13 3:41PM EDT1,400.00574.07588.30596.300.00--110.00%
RUTW240930C015000002023-11-01 4:04PM EDT1,500.00271.43410.90450.900.00-500.00%
RUTW240930C016200002024-03-05 3:15PM EDT1,620.00490.27479.40485.700.00-1150.67%
RUTW240930C016900002023-11-17 1:34PM EDT1,690.00226.92372.40385.600.00-2237.70%
RUTW240930C017000002024-03-05 3:15PM EDT1,700.00418.36407.30412.300.00-1545.68%
RUTW240930C017100002024-01-30 3:07PM EDT1,710.00357.09400.40405.200.00--545.52%
RUTW240930C017500002023-11-29 1:44PM EDT1,750.00193.94370.80376.600.00-2244.73%
RUTW240930C017800002023-12-01 3:55PM EDT1,780.00203.81335.80342.600.00-2041.34%
RUTW240930C017900002024-01-30 2:25PM EDT1,790.00291.79332.70337.300.00--4941.50%
RUTW240930C018000002024-02-05 12:47PM EDT1,800.00230.76338.90343.800.00-85444.10%
RUTW240930C018100002024-01-30 2:26PM EDT1,810.00276.43316.30321.000.00--1440.58%
RUTW240930C018200002024-01-30 1:31PM EDT1,820.00269.47309.00312.400.00-2140.01%
RUTW240930C018500002024-02-15 1:45PM EDT1,850.00284.30266.80270.300.00-2135.00%
RUTW240930C018800002024-03-08 2:23PM EDT1,880.00287.51257.30260.700.00-171836.48%
RUTW240930C018900002024-03-08 2:23PM EDT1,890.00279.71249.50252.900.00-171836.03%
RUTW240930C019000002024-03-08 10:33AM EDT1,900.00291.95241.90245.200.00-1335.58%
RUTW240930C019100002024-03-08 10:33AM EDT1,910.00284.18234.30237.600.00-1335.15%
RUTW240930C020000002024-04-12 10:18AM EDT2,000.00144.00134.70136.80-12.00-7.69%206224.76%
RUTW240930C020100002023-12-14 12:46PM EDT2,010.00163.30119.10121.600.00--122.83%
RUTW240930C020400002023-12-22 3:05PM EDT2,040.00172.10106.60109.100.00-7722.96%
RUTW240930C020500002024-04-04 10:06AM EDT2,050.00163.16107.70109.500.00-2323.80%
RUTW240930C020700002024-02-29 11:04AM EDT2,070.00154.62168.90172.300.00--136.77%
RUTW240930C020800002024-03-26 10:31AM EDT2,080.00134.4593.2094.900.00-31123.29%
RUTW240930C020900002024-04-02 12:27PM EDT2,090.00119.2888.7090.400.00-394223.14%
RUTW240930C021000002024-04-02 12:27PM EDT2,100.00114.0484.4086.000.00-394022.99%
RUTW240930C021200002024-02-13 1:32PM EDT2,120.0083.9495.6098.200.00-2226.58%
RUTW240930C021300002024-03-22 3:46PM EDT2,130.00107.5072.2073.800.00-3822.58%
RUTW240930C021400002024-02-13 1:32PM EDT2,140.0076.2987.1089.600.00-25926.21%
RUTW240930C021500002024-02-16 1:09PM EDT2,150.00104.1085.4087.600.00-44326.44%
RUTW240930C022000002024-04-11 10:41AM EDT2,200.0056.3049.2050.500.00-36421.82%
RUTW240930C022500002024-04-12 2:40PM EDT2,250.0035.8636.8038.00-23.42-39.51%31221.45%
RUTW240930C023000002024-04-12 2:40PM EDT2,300.0026.5527.2028.30-15.43-36.76%142021.18%
RUTW240930C023500002024-04-12 12:30PM EDT2,350.0021.6119.9020.80-15.50-41.77%122420.96%
RUTW240930C024000002024-04-10 10:05AM EDT2,400.0017.6014.5015.300.00-51520.86%
RUTW240930C024500002024-02-22 3:24PM EDT2,450.0021.5720.0021.400.00-1124.71%
RUTW240930C025000002024-04-11 11:09AM EDT2,500.009.157.608.200.00-51120.80%
RUTW240930C026000002024-01-29 3:20PM EDT2,600.008.009.5010.300.00--124.73%
RUTW240930C026500002024-04-02 3:35PM EDT2,650.006.403.203.700.00-13955121.47%
PutsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240930P009000002024-02-15 1:23PM EDT900.001.911.001.750.00-21251.06%
RUTW240930P012000002023-12-29 4:39PM EDT1,200.007.495.406.200.00-1241.53%
RUTW240930P012500002023-11-29 4:05PM EDT1,250.0011.778.409.300.00-5041.79%
RUTW240930P013000002024-02-26 4:15PM EDT1,300.006.403.804.600.00-11234.00%
RUTW240930P013500002024-03-15 10:20AM EDT1,350.006.406.607.300.00-103134.25%
RUTW240930P014000002023-11-29 4:03PM EDT1,400.0020.1613.4014.500.00-5036.72%
RUTW240930P014300002023-12-01 3:48PM EDT1,430.0020.3014.5016.200.00-1235.94%
RUTW240930P014500002023-12-12 4:12PM EDT1,450.0018.3013.8015.300.00-1134.26%
RUTW240930P014800002024-02-27 3:22PM EDT1,480.0010.106.507.300.00-1227.45%
RUTW240930P014900002023-12-27 12:30PM EDT1,490.0017.3414.4015.700.00-54432.18%
RUTW240930P015000002024-03-26 12:41PM EDT1,500.008.2311.1011.900.00-266629.51%
RUTW240930P015400002023-12-27 12:30PM EDT1,540.0020.2717.2018.600.00--530.73%
RUTW240930P015500002023-12-27 12:25PM EDT1,550.0020.9117.9019.500.00--530.55%
RUTW240930P015600002024-02-21 11:10AM EDT1,560.0019.1010.4011.300.00-11125.96%
RUTW240930P015900002024-02-26 4:15PM EDT1,590.0016.739.5010.500.00-1123.96%
RUTW240930P016000002024-04-02 9:55AM EDT1,600.0012.4016.3017.100.00-15526.65%
RUTW240930P016100002023-12-27 12:25PM EDT1,610.0025.2922.6024.000.00--528.87%
RUTW240930P016200002023-12-27 12:30PM EDT1,620.0026.0623.5025.000.00--528.65%
RUTW240930P016600002024-04-09 10:14AM EDT1,660.0015.0920.8021.70+15.09--125.10%
RUTW240930P016900002024-04-10 2:35PM EDT1,690.0021.9023.6024.50+21.90--724.34%
RUTW240930P017000002024-03-22 12:24PM EDT1,700.0017.1324.6025.600.00-1124.12%
RUTW240930P017300002024-03-14 12:19PM EDT1,730.0024.0428.0029.000.00-1123.39%
RUTW240930P017500002024-04-02 1:37PM EDT1,750.0023.2730.6031.600.00-12822.93%
RUTW240930P018000002024-04-12 2:11PM EDT1,800.0037.7038.1039.30+2.10+5.90%11321.81%
RUTW240930P018100002023-12-19 1:32PM EDT1,810.0053.4764.1066.300.00-3927.45%
RUTW240930P018300002024-04-12 3:17PM EDT1,830.0047.5243.7044.800.00-3521.14%
RUTW240930P018400002024-04-11 3:55PM EDT1,840.0036.8045.7046.900.00-1320.95%
RUTW240930P018500002024-04-12 3:17PM EDT1,850.0051.8147.7049.000.00-3520.73%
RUTW240930P018600002023-12-29 2:24PM EDT1,860.0062.8056.9058.700.00-1122.14%
RUTW240930P018700002023-12-29 2:24PM EDT1,870.0065.0059.4060.800.00-1121.85%
RUTW240930P018800002023-12-29 1:41PM EDT1,880.0068.0061.9063.300.00-1021.63%
RUTW240930P018900002024-03-20 3:51PM EDT1,890.0038.9957.1058.400.00--419.87%
RUTW240930P019000002024-04-12 10:37AM EDT1,900.0058.3559.7061.00+5.23+9.85%73319.65%
RUTW240930P019100002024-03-27 12:37PM EDT1,910.0037.9062.4063.800.00-2219.45%
RUTW240930P019300002023-12-29 2:24PM EDT1,930.0079.7075.7077.000.00-1020.46%
RUTW240930P019400002024-03-28 12:38PM EDT1,940.0038.6071.2072.700.00-2218.81%
RUTW240930P019500002024-04-12 2:40PM EDT1,950.0078.1074.4076.00+11.13+16.62%1518.61%
RUTW240930P019600002024-04-03 12:31PM EDT1,960.0054.6077.7079.300.00-1118.39%
RUTW240930P019700002024-02-27 10:51AM EDT1,970.0076.1045.1046.600.00-1111.40%
RUTW240930P019800002024-01-17 2:02PM EDT1,980.00134.6087.3089.700.00-2318.57%
RUTW240930P020000002024-04-12 2:40PM EDT2,000.0096.6192.3094.00+14.61+17.82%44317.51%
RUTW240930P020100002024-02-05 11:16AM EDT2,010.00143.9780.6081.900.00--114.33%
RUTW240930P020200002024-04-12 10:14AM EDT2,020.0097.50100.40102.200.00-1017.05%
RUTW240930P020500002024-04-12 10:07AM EDT2,050.00107.42113.80115.60+31.70+41.86%2216.33%
RUTW240930P020700002024-04-12 1:33PM EDT2,070.00127.32123.40125.40+35.68+38.93%1215.84%
RUTW240930P020800002024-04-12 1:33PM EDT2,080.00132.37128.50130.500.00-1015.58%
RUTW240930P020900002024-03-27 12:37PM EDT2,090.0087.94133.70135.700.00-1215.30%
RUTW240930P021000002024-04-12 12:30PM EDT2,100.00136.50139.00141.10+24.10+21.44%127015.01%
RUTW240930P021200002024-03-28 12:38PM EDT2,120.0089.40150.20152.300.00-1114.38%
RUTW240930P021500002024-04-01 1:50PM EDT2,150.00113.74168.00170.700.00-322513.38%
RUTW240930P022000002024-04-12 12:30PM EDT2,200.00197.11200.70203.80+54.06+37.79%14910.61%
RUTW240930P022500002024-04-01 2:56PM EDT2,250.00169.94236.90240.200.00--10.00%
RUTW240930P023000002024-01-24 12:30PM EDT2,300.00287.31270.50274.100.00--50.00%