Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,947.66+4.70 (+0.24%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW241231C018000002024-02-29 11:29AM EDT1,800.00368.65406.00417.300.00-2253.70%
RUTW241231C019000002024-03-28 1:24PM EDT1,900.00330.40195.20199.200.00-1127.23%
RUTW241231C019900002024-04-02 12:27PM EDT1,990.00218.53143.60147.600.00--3925.62%
RUTW241231C020000002024-04-02 12:27PM EDT2,000.00212.13138.40142.400.00-397025.45%
RUTW241231C020100002024-04-11 11:27AM EDT2,010.00182.80133.40137.400.00--425.31%
RUTW241231C020500002024-02-16 1:16PM EDT2,050.00189.95169.10176.400.00-1133.70%
RUTW241231C020900002024-04-02 10:36AM EDT2,090.00165.2597.60101.200.00-161824.19%
RUTW241231C021000002024-04-15 3:41PM EDT2,100.00109.3093.6097.200.00-23324.07%
RUTW241231C021100002024-04-19 1:00PM EDT2,110.0090.8489.8093.30-9.06-9.07%1223.94%
RUTW241231C021200002024-02-08 11:33AM EDT2,120.00107.00166.30173.100.00--237.01%
RUTW241231C021400002024-04-01 12:01PM EDT2,140.00156.3678.9082.300.00--1823.59%
RUTW241231C021500002024-04-01 12:01PM EDT2,150.00151.1475.5078.900.00-182023.49%
RUTW241231C021700002024-02-09 3:05PM EDT2,170.00106.00141.30147.800.00--235.55%
RUTW241231C021900002024-02-12 10:41AM EDT2,190.00107.90120.20123.500.00--232.62%
RUTW241231C022000002024-04-16 1:31PM EDT2,200.0066.5060.2063.400.00-10010323.00%
RUTW241231C022100002024-02-15 2:15PM EDT2,210.00112.7095.00101.100.00-2229.87%
RUTW241231C022300002024-04-19 1:00PM EDT2,230.0053.1752.3055.50+1.67+3.24%1722.77%
RUTW241231C022500002024-01-17 11:38AM EDT2,250.0048.8094.10100.100.00--131.41%
RUTW241231C023000002024-04-02 11:30AM EDT2,300.0074.5937.3040.200.00-102122.32%
RUTW241231C023200002024-04-16 12:16PM EDT2,320.0039.6033.8036.600.00-41122.22%
RUTW241231C023500002024-01-16 12:22PM EDT2,350.0035.4071.6076.600.00-1131.18%
RUTW241231C024000002024-04-19 2:37PM EDT2,400.0022.2022.6025.10-3.20-12.60%1521.93%
RUTW241231C025000002024-04-12 12:50PM EDT2,500.0022.3013.8015.600.00-3421.76%
RUTW241231C026000002024-04-18 2:29PM EDT2,600.008.718.2010.000.00-2721.87%
RUTW241231C026500002024-03-01 1:29PM EDT2,650.0022.8022.3025.000.00-2328.53%
RUTW241231C027000002024-04-18 2:29PM EDT2,700.005.725.506.600.00-4922.14%
RUTW241231C027500002024-03-14 11:40AM EDT2,750.0010.106.707.600.00-2423.73%
RUTW241231C028000002024-04-18 2:29PM EDT2,800.004.033.704.700.00-2922.68%
RUTW241231C029500002024-04-04 11:34AM EDT2,950.006.151.953.200.00-1123.81%
RUTW241231C030000002024-04-19 2:19PM EDT3,000.002.451.702.70-2.85-53.77%10124.01%
RUTW241231C031000002024-02-27 2:15PM EDT3,100.005.104.005.600.00-16028.47%
PutsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW241231P010000002024-04-09 12:07PM EDT1,000.003.503.604.600.00-5740.94%
RUTW241231P010500002024-04-16 12:27PM EDT1,050.004.964.405.400.00-1239.30%
RUTW241231P011000002024-03-18 11:39AM EDT1,100.005.435.207.000.00-1138.42%
RUTW241231P011500002024-04-15 11:37AM EDT1,150.006.506.307.500.00-71636.28%
RUTW241231P012000002024-03-20 3:13PM EDT1,200.006.807.508.800.00-11334.82%
RUTW241231P012500002024-03-14 9:39AM EDT1,250.007.908.609.500.00-1232.83%
RUTW241231P013000002024-03-27 3:40PM EDT1,300.007.9010.4012.000.00-1131.96%
RUTW241231P013500002024-03-18 3:29PM EDT1,350.0010.9012.3014.300.00-3430.73%
RUTW241231P014000002024-01-17 1:39PM EDT1,400.0022.1714.4017.800.00--129.88%
RUTW241231P014500002024-02-08 5:09PM EDT1,450.0018.344.0016.300.00-1226.74%
RUTW241231P015000002024-04-19 1:47PM EDT1,500.0021.7020.9023.000.00-9626.83%
RUTW241231P015500002024-03-08 12:30PM EDT1,550.0019.5317.7019.900.00-30040123.27%
RUTW241231P016000002024-04-15 3:18PM EDT1,600.0031.1030.4032.700.00-141824.60%
RUTW241231P016300002024-02-15 12:32PM EDT1,630.0033.5025.2028.900.00-101022.00%
RUTW241231P016400002024-03-05 12:36PM EDT1,640.0028.8024.7027.300.00--121.06%
RUTW241231P016500002024-04-10 9:49AM EDT1,650.0029.3536.9039.300.00-181923.58%
RUTW241231P016600002024-03-27 3:58PM EDT1,660.0022.2638.3040.800.00-1123.38%
RUTW241231P017000002024-04-19 1:46PM EDT1,700.0046.6044.6047.40+2.60+5.91%7222.62%
RUTW241231P017500002024-04-10 9:49AM EDT1,750.0042.1054.1056.900.00-181821.63%
RUTW241231P017600002024-03-27 3:40PM EDT1,760.0032.0156.2059.000.00-1121.44%
RUTW241231P017800002024-01-29 1:10PM EDT1,780.0061.5048.3052.000.00-1118.91%
RUTW241231P018000002024-04-12 12:12PM EDT1,800.0054.2065.4068.800.00-11320.76%
RUTW241231P018100002024-03-27 3:40PM EDT1,810.0038.6067.9071.400.00-1120.58%
RUTW241231P018500002024-04-11 2:49PM EDT1,850.0057.8078.9082.100.00-14219.76%
RUTW241231P018700002024-04-19 12:51PM EDT1,870.0087.5384.9088.70+23.63+36.98%1519.46%
RUTW241231P019000002024-04-15 10:27AM EDT1,900.0082.0094.8098.100.00-21418.80%
RUTW241231P019500002024-04-19 1:44PM EDT1,950.00116.30113.10116.70+4.30+3.84%61617.80%
RUTW241231P019600002024-01-08 1:54PM EDT1,960.00123.20119.00125.000.00-1018.25%
RUTW241231P019700002024-03-28 10:51AM EDT1,970.0065.20121.30124.900.00-1217.39%
RUTW241231P019800002024-04-12 10:25AM EDT1,980.00102.00125.50129.200.00-1317.17%
RUTW241231P019900002024-03-27 2:10PM EDT1,990.0077.10129.80133.600.00-1116.96%
RUTW241231P020000002024-04-09 3:55PM EDT2,000.0087.20134.30138.100.00-23416.73%
RUTW241231P020500002024-04-02 12:14PM EDT2,050.00112.71158.60162.400.00-11215.52%
RUTW241231P020600002024-02-15 1:28PM EDT2,060.00134.00121.10127.000.00-557.95%
RUTW241231P020700002024-03-21 10:44AM EDT2,070.00102.39169.00172.800.00-10614.95%
RUTW241231P020800002024-04-12 3:00PM EDT2,080.00152.46174.40178.000.00-2114.62%
RUTW241231P020900002024-02-15 4:04PM EDT2,090.00141.00133.80140.000.00-1050.00%
RUTW241231P021000002024-04-12 2:54PM EDT2,100.00161.27185.10189.900.00-21714.10%
RUTW241231P021100002024-03-28 10:27AM EDT2,110.00109.80190.80195.700.00-1113.75%
RUTW241231P021500002024-03-21 10:44AM EDT2,150.00134.60214.90219.900.00--1012.03%
RUTW241231P022000002024-04-12 3:00PM EDT2,200.00218.89247.50252.800.00-436.70%
RUTW241231P022500002024-01-17 10:59AM EDT2,250.00314.67228.20235.100.00--10.00%
RUTW241231P023500002024-03-14 2:52PM EDT2,350.00296.63315.00320.600.00-570.00%
RUTW241231P026000002024-01-30 1:10PM EDT2,600.00529.30478.40485.300.00--00.00%