Canada markets open in 4 hours 32 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,967.48-8.23 (-0.42%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220C005000002024-04-11 11:10AM EDT500.001,521.700.000.000.00-100.00%
RUT241220C005500002024-01-29 2:25PM EDT550.001,440.951,485.001,491.600.00-10138.43%
RUT241220C009000002023-12-29 12:38PM EDT900.001,151.101,126.401,132.300.00-101086.05%
RUT241220C012000002024-02-28 1:32PM EDT1,200.00884.00951.60962.700.00-1296.23%
RUT241220C012500002023-12-13 3:40PM EDT1,250.00721.16737.90747.300.00-7844.57%
RUT241220C013000002023-12-13 3:40PM EDT1,300.00675.86692.20701.300.00--743.09%
RUT241220C013500002023-07-12 12:10PM EDT1,350.00672.34662.90670.500.00-11146.43%
RUT241220C014000002023-08-08 3:34PM EDT1,400.00642.90550.90556.100.00-1110.00%
RUT241220C014500002023-09-07 11:50AM EDT1,450.00506.30407.10413.100.00-5100.00%
RUT241220C015000002023-12-18 3:56PM EDT1,500.00555.80491.10495.900.00-114829.73%
RUT241220C015500002024-01-18 12:52PM EDT1,550.00441.90547.50556.000.00-3652.08%
RUT241220C016000002024-02-28 3:11PM EDT1,600.00515.00578.70589.400.00-1664.34%
RUT241220C016500002024-02-27 12:36PM EDT1,650.00481.65533.70544.300.00-113160.99%
RUT241220C017000002024-02-07 11:00AM EDT1,700.00339.31462.00468.600.00-52,35552.49%
RUT241220C017500002024-04-15 12:39PM EDT1,750.00331.900.000.000.00-500.00%
RUT241220C018000002024-04-16 1:24PM EDT1,800.00281.000.000.000.00-100.00%
RUT241220C018500002024-04-09 2:23PM EDT1,850.00325.760.000.000.00-100.00%
RUT241220C019000002024-04-15 11:20AM EDT1,900.00223.000.000.000.00-300.00%
RUT241220C019500002024-03-21 2:30PM EDT1,950.00277.120.000.000.00-200.00%
RUT241220C020000002024-04-12 10:16AM EDT2,000.00179.920.000.000.00-17500.39%
RUT241220C020500002024-04-16 2:29PM EDT2,050.00121.380.000.000.00-900.78%
RUT241220C021000002024-04-12 12:20PM EDT2,100.00125.400.000.000.00-1401.56%
RUT241220C021500002024-04-16 11:21AM EDT2,150.0081.290.000.000.00-101.56%
RUT241220C022000002024-04-16 1:16PM EDT2,200.0066.790.000.000.00-40103.13%
RUT241220C022500002024-04-15 3:55PM EDT2,250.0056.080.000.000.00-103.13%
RUT241220C023000002024-04-16 12:45PM EDT2,300.0041.170.000.000.00-303.13%
RUT241220C023500002024-04-16 11:21AM EDT2,350.0031.810.000.000.00-203.13%
RUT241220C024000002024-04-16 11:16AM EDT2,400.0025.000.000.000.00-103.13%
RUT241220C024500002024-04-16 11:21AM EDT2,450.0019.630.000.000.00-106.25%
RUT241220C025000002024-04-16 2:10PM EDT2,500.0016.080.000.000.00-106.25%
RUT241220C025500002024-04-08 2:31PM EDT2,550.0024.900.000.000.00-806.25%
RUT241220C026000002024-04-16 2:10PM EDT2,600.009.890.000.000.00-106.25%
RUT241220C026500002024-04-16 3:59PM EDT2,650.007.600.000.000.00-13106.25%
RUT241220C027000002024-04-10 9:50AM EDT2,700.009.900.000.000.00-106.25%
RUT241220C027500002024-03-27 12:22PM EDT2,750.0012.700.000.000.00-106.25%
RUT241220C028000002024-04-16 3:31PM EDT2,800.004.300.000.000.00-1006.25%
RUT241220C028500002024-03-12 1:13PM EDT2,850.007.594.905.700.00-43724.12%
RUT241220C029000002024-04-10 11:37AM EDT2,900.004.400.000.000.00-2006.25%
RUT241220C029500002024-02-12 3:34PM EDT2,950.006.124.706.500.00-54326.49%
RUT241220C030000002024-04-10 11:21AM EDT3,000.003.700.000.000.00-106.25%
RUT241220C030500002024-04-02 10:40AM EDT3,050.004.300.000.000.00-3012.50%
RUT241220C031000002024-04-15 3:22PM EDT3,100.001.550.000.000.00-2012.50%
RUT241220C031500002024-04-16 2:34PM EDT3,150.001.200.000.000.00-1012.50%
RUT241220C032000002024-04-15 11:33AM EDT3,200.001.100.000.000.00-2012.50%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220P005000002024-03-25 10:30AM EDT500.000.300.000.000.00-2025.00%
RUT241220P005500002024-04-16 1:41PM EDT550.000.750.000.000.00-4025.00%
RUT241220P006000002024-04-16 1:43PM EDT600.000.950.000.000.00-4025.00%
RUT241220P006500002024-02-05 1:21PM EDT650.001.650.851.500.00-172154.87%
RUT241220P007000002024-02-01 1:42PM EDT700.001.951.101.800.00--1552.71%
RUT241220P007500002024-01-16 12:01PM EDT750.002.051.403.100.00-1252.28%
RUT241220P008000002024-02-16 3:47PM EDT800.002.901.552.250.00-14349.01%
RUT241220P008500002024-04-16 1:42PM EDT850.002.470.000.000.00-2012.50%
RUT241220P009000002024-04-09 2:50PM EDT900.002.000.000.000.00-6012.50%
RUT241220P009500002024-04-16 1:42PM EDT950.003.560.000.000.00-2012.50%
RUT241220P010000002024-04-16 1:42PM EDT1,000.004.310.000.000.00-6012.50%
RUT241220P010500002024-04-16 1:42PM EDT1,050.005.050.000.000.00-2012.50%
RUT241220P011000002024-04-10 12:39PM EDT1,100.004.800.000.000.00-1012.50%
RUT241220P011500002024-03-11 10:52AM EDT1,150.006.585.506.000.00-135235.83%
RUT241220P012000002024-03-21 2:26PM EDT1,200.005.900.000.000.00-1012.50%
RUT241220P012500002024-04-10 1:22PM EDT1,250.008.100.000.000.00-40012.50%
RUT241220P013000002024-04-16 1:43PM EDT1,300.0010.880.000.000.00-206.25%
RUT241220P013500002024-04-16 1:43PM EDT1,350.0012.610.000.000.00-206.25%
RUT241220P014000002024-04-10 1:12PM EDT1,400.0013.050.000.000.00-7506.25%
RUT241220P014500002024-04-15 1:45PM EDT1,450.0017.180.000.000.00-206.25%
RUT241220P015000002024-04-16 2:11PM EDT1,500.0019.690.000.000.00-4206.25%
RUT241220P015500002024-04-15 1:45PM EDT1,550.0024.270.000.000.00-606.25%
RUT241220P016000002024-04-16 2:11PM EDT1,600.0028.030.000.000.00-106.25%
RUT241220P016500002024-04-09 1:52PM EDT1,650.0024.200.000.000.00-503.13%
RUT241220P017000002024-04-16 11:36AM EDT1,700.0043.090.000.000.00-103.13%
RUT241220P017500002024-03-22 12:30PM EDT1,750.0034.000.000.000.00-2803.13%
RUT241220P018000002024-04-16 12:45PM EDT1,800.0062.270.000.000.00-301.56%
RUT241220P018500002024-04-16 2:12PM EDT1,850.0071.700.000.000.00-501.56%
RUT241220P019000002024-04-16 1:16PM EDT1,900.0088.600.000.000.00-40000.78%
RUT241220P019500002024-04-16 11:36AM EDT1,950.00107.540.000.000.00-100.20%
RUT241220P020000002024-04-16 9:43AM EDT2,000.00133.620.000.000.00-100.00%
RUT241220P020500002024-04-16 2:29PM EDT2,050.00152.230.000.000.00-1800.00%
RUT241220P021000002024-04-16 4:02PM EDT2,100.00174.900.000.000.00-1900.00%
RUT241220P021500002024-04-16 9:41AM EDT2,150.00211.750.000.000.00-100.00%
RUT241220P022000002024-04-16 9:43AM EDT2,200.00245.170.000.000.00-100.00%
RUT241220P022500002024-04-15 12:23PM EDT2,250.00252.000.000.000.00-100.00%
RUT241220P023000002024-04-15 11:02AM EDT2,300.00287.600.000.000.00-100.00%
RUT241220P023500002024-04-12 12:41PM EDT2,350.00315.580.000.000.00-100.00%
RUT241220P024000002024-04-15 12:23PM EDT2,400.00366.300.000.000.00-100.00%
RUT241220P024500002023-10-03 12:06PM EDT2,450.00598.40614.00638.000.00--547.92%
RUT241220P025000002024-04-02 9:34AM EDT2,500.00385.240.000.000.00-300.00%
RUT241220P025500002023-12-20 3:53PM EDT2,550.00472.90526.60530.900.00--10.00%
RUT241220P026000002024-02-06 10:49AM EDT2,600.00574.60456.30463.000.00-10140.00%
RUT241220P026500002023-08-08 11:28AM EDT2,650.00592.10654.00661.000.00-180.00%
RUT241220P029000002024-03-15 11:17AM EDT2,900.00770.94801.50817.800.00-1504720.00%
RUT241220P029500002024-03-15 11:17AM EDT2,950.00818.07849.00865.400.00-1504770.00%
RUT241220P030000002024-04-02 9:34AM EDT3,000.00839.540.000.000.00-300.00%
RUT241220P030500002024-03-15 11:17AM EDT3,050.00912.89944.40960.900.00-1504720.00%
RUT241220P032000002024-04-11 12:42PM EDT3,200.001,067.200.000.000.00-200.00%