Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,882.02+19.37 (+1.04%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220C005000002023-12-01 11:13AM EST500.001,333.001,371.901,388.500.00-5967.01%
RUT241220C009000002023-11-03 11:01AM EST900.00895.60981.90997.500.00-101046.23%
RUT241220C012000002023-08-02 11:03AM EST1,200.00829.31777.90792.900.00--155.92%
RUT241220C012500002023-08-02 11:03AM EST1,250.00786.75733.90748.900.00--153.74%
RUT241220C013500002023-07-12 11:10AM EST1,350.00672.34662.90670.500.00-11151.96%
RUT241220C014000002023-08-08 2:34PM EST1,400.00642.90550.90556.100.00-11136.69%
RUT241220C014500002023-09-07 10:50AM EST1,450.00506.30407.10413.100.00-5100.00%
RUT241220C015000002023-11-22 1:27PM EST1,500.00390.25460.90475.200.00-414234.61%
RUT241220C016000002022-01-18 11:33AM EST1,600.00659.90588.00612.000.00--163.85%
RUT241220C016500002023-11-24 11:55AM EST1,650.00284.74342.90355.200.00-16830.68%
RUT241220C017000002023-11-27 2:25PM EST1,700.00246.20307.60315.500.00-21,98729.15%
RUT241220C017500002023-11-24 12:33PM EST1,750.00217.20272.10279.800.00-1298728.04%
RUT241220C018000002023-11-24 9:30AM EST1,800.00179.16238.60246.000.00-16,43427.01%
RUT241220C018500002023-11-16 3:16PM EST1,850.00143.50205.80216.700.00-131,22926.37%
RUT241220C019000002023-12-04 10:55AM EST1,900.00172.17176.70188.30+50.05+40.98%4001,28925.61%
RUT241220C019500002023-11-17 2:35PM EST1,950.00110.80151.30159.700.00-701,06324.58%
RUT241220C020000002023-11-28 11:36AM EST2,000.0086.80127.00135.700.00-43,72623.90%
RUT241220C020500002023-12-01 11:28AM EST2,050.0086.10104.60111.000.00-568222.84%
RUT241220C021000002023-11-27 10:36AM EST2,100.0054.2587.4089.500.00-11,17221.92%
RUT241220C021500002023-12-01 12:56PM EST2,150.0060.6071.2073.200.00-5012,04921.41%
RUT241220C022000002023-12-04 1:07PM EST2,200.0058.0057.0058.80+19.18+49.41%12,15920.88%
RUT241220C022500002023-11-27 2:40PM EST2,250.0026.1745.4047.300.00-1242520.52%
RUT241220C023000002023-11-30 11:59AM EST2,300.0020.9036.2037.900.00-156320.22%
RUT241220C023500002023-10-04 9:24AM EST2,350.0014.1814.3015.400.00-152216.44%
RUT241220C024000002023-11-10 12:33PM EST2,400.005.8022.1023.800.00-445219.73%
RUT241220C024500002023-11-27 10:36AM EST2,450.008.8617.8019.800.00-16119.84%
RUT241220C025000002023-11-20 10:06AM EST2,500.008.7014.0017.800.00-2411820.33%
RUT241220C025500002023-11-29 11:45AM EST2,550.006.2411.1016.300.00-102320.88%
RUT241220C026000002023-11-17 10:28AM EST2,600.005.308.9015.100.00-112521.45%
RUT241220C026500002023-08-11 11:15AM EST2,650.0016.337.308.500.00-31319.82%
RUT241220C027000002023-11-29 12:12PM EST2,700.003.405.9013.500.00-1734022.70%
RUT241220C027500002023-12-01 1:34PM EST2,750.003.704.805.600.00-12419.89%
RUT241220C028000002023-08-25 10:00AM EST2,800.004.202.052.800.00-5030618.49%
RUT241220C028500002023-11-28 2:09PM EST2,850.001.953.504.200.00-394520.39%
RUT241220C029000002022-08-26 9:55AM EST2,900.0046.0013.5023.500.00-19729.39%
RUT241220C029500002022-08-26 8:42AM EST2,950.0044.5011.5021.500.00-1129.60%
RUT241220C030000002023-12-04 2:03PM EST3,000.002.402.402.80-2.35-49.47%3967021.10%
RUT241220C030500002023-09-29 1:22PM EST3,050.001.000.009.600.00-3326.46%
RUT241220C031000002023-07-28 12:12PM EST3,100.004.100.353.100.00-212222.65%
RUT241220C031500002023-10-03 2:19PM EST3,150.000.510.009.600.00-207827.83%
RUT241220C032000002023-11-08 2:27PM EST3,200.000.501.301.800.00-2631422.17%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220P005000002023-12-01 12:19PM EST500.000.901.001.350.00-25051452.81%
RUT241220P005500002023-09-25 1:29PM EST550.001.700.605.000.00-1154.96%
RUT241220P006000002023-11-08 1:58PM EST600.002.601.702.100.00-46,01449.28%
RUT241220P006500002023-08-24 1:12PM EST650.003.302.254.000.00-1250.42%
RUT241220P007500002023-03-09 12:37PM EST750.005.904.5011.900.00--153.32%
RUT241220P008000002023-12-04 2:03PM EST800.004.303.704.40-0.99-18.71%39441.85%
RUT241220P008500002023-09-15 10:15AM EST850.005.537.108.000.00-34543.34%
RUT241220P009000002023-08-07 10:35AM EST900.008.606.007.600.00-303940.17%
RUT241220P009500002023-10-18 2:32PM EST950.0010.407.107.900.00--1037.82%
RUT241220P010000002023-12-01 11:13AM EST1,000.007.527.5014.400.00-11,59839.88%
RUT241220P010500002023-10-13 1:07PM EST1,050.0015.107.5017.500.00-68038.93%
RUT241220P011000002023-11-15 2:48PM EST1,100.0011.5910.4015.900.00-21,81135.51%
RUT241220P011500002023-10-19 11:38AM EST1,150.0022.0013.3014.100.00-35035032.15%
RUT241220P012000002023-12-01 11:13AM EST1,200.0014.2614.1017.800.00-11,01931.54%
RUT241220P012500002023-11-16 12:37PM EST1,250.0019.5016.3019.000.00-637129.69%
RUT241220P013000002023-12-01 11:10AM EST1,300.0019.6019.0020.000.00-381,47427.78%
RUT241220P013500002023-11-29 1:27PM EST1,350.0023.5020.8023.100.00-71,74826.59%
RUT241220P014000002023-11-22 12:40PM EST1,400.0028.5025.7027.500.00-388825.65%
RUT241220P014500002023-12-01 3:18PM EST1,450.0031.2928.7031.30+0.49+1.59%1,0034,38924.39%
RUT241220P015000002023-12-04 1:42PM EST1,500.0035.8535.3037.40+0.35+0.99%1,0008,78823.54%
RUT241220P015500002023-11-21 9:47AM EST1,550.0050.3041.4043.000.00-71,09122.39%
RUT241220P016000002023-12-04 12:07PM EST1,600.0050.1049.1053.60-6.06-10.79%25,34322.00%
RUT241220P016500002023-12-01 11:13AM EST1,650.0061.9357.3059.300.00-12,77220.49%
RUT241220P017000002023-12-01 11:13AM EST1,700.0073.6767.4069.400.00-5018,41119.52%
RUT241220P017500002023-11-27 11:31AM EST1,750.0092.4078.2081.100.00-21,91118.55%
RUT241220P018000002023-11-28 2:49PM EST1,800.00111.4591.6094.800.00-1008,07317.57%
RUT241220P018500002023-11-17 3:31PM EST1,850.00133.60108.20110.500.00-251,27716.56%
RUT241220P019000002023-11-15 3:42PM EST1,900.00153.93126.90129.000.00-2002,38115.55%
RUT241220P019500002023-11-22 9:37AM EST1,950.00176.91147.20150.400.00-135014.50%
RUT241220P020000002023-11-22 12:38PM EST2,000.00206.77168.70174.500.00-44,41313.31%
RUT241220P020500002023-08-24 9:43AM EST2,050.00208.70248.10251.600.00-1001,15719.15%
RUT241220P021000002023-09-25 11:30AM EST2,100.00273.54367.50383.200.00-25093432.17%
RUT241220P021500002023-08-22 2:34PM EST2,150.00272.00311.50316.600.00-1517.68%
RUT241220P022000002023-10-09 11:37AM EST2,200.00379.40404.00410.500.00-181825.98%
RUT241220P022500002023-07-31 2:03PM EST2,250.00245.44285.00309.000.00-3160.00%
RUT241220P023000002023-05-31 12:32PM EST2,300.00462.58330.00354.000.00-2380.00%
RUT241220P023500002022-04-08 9:41AM EST2,350.00441.00496.00520.000.00-2224.18%
RUT241220P024000002023-08-24 3:02PM EST2,400.00452.06507.60512.600.00-1340.00%
RUT241220P024500002023-10-03 11:06AM EST2,450.00598.40614.00638.000.00--529.91%
RUT241220P025000002023-09-29 1:53PM EST2,500.00594.86733.50757.500.00-5541.90%
RUT241220P026000002023-03-10 2:00PM EST2,600.00687.15708.50732.500.00-10021.35%
RUT241220P026500002023-08-08 10:28AM EST2,650.00592.10654.00661.000.00-180.00%
RUT241220P029000002022-12-30 2:46PM EST2,900.00957.60764.50860.500.00-15020.00%
RUT241220P029500002022-12-22 3:09PM EST2,950.001,015.20895.00919.000.00--5050.00%
RUT241220P030000002022-12-27 3:37PM EST3,000.001,043.10902.00926.000.00-55070.00%
RUT241220P030500002022-12-27 3:30PM EST3,050.001,089.30947.00971.000.00-35030.00%
RUT241220P032000002023-11-22 1:39PM EST3,200.001,253.001,170.501,187.500.00-3110.00%