Canada markets open in 6 hours 10 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,024.74-14.58 (-0.72%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforMarch 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240319C017500002024-03-18 1:49PM EDT1,750.00283.34--+283.34---0.00%
RUTW240319C019450002024-03-18 11:34AM EDT1,945.0089.80--+89.80---0.00%
RUTW240319C019500002024-03-15 9:30AM EDT1,950.0078.1474.5079.100.00-1152.00%
RUTW240319C019550002024-03-18 2:37PM EDT1,955.0083.32--+83.32---0.00%
RUTW240319C019600002024-03-18 11:34AM EDT1,960.0074.9864.5069.10-35.90-32.38%1457.85%
RUTW240319C019700002024-03-18 11:52AM EDT1,970.0064.00--+64.00---0.00%
RUTW240319C019750002024-03-18 12:01PM EDT1,975.0057.99--+57.99---0.00%
RUTW240319C019800002024-03-18 11:35AM EDT1,980.0054.99--+54.99---0.00%
RUTW240319C019850002024-03-18 3:52PM EDT1,985.0041.11--+41.11---0.00%
RUTW240319C019900002024-03-18 3:32PM EDT1,990.0043.22--+43.22---0.00%
RUTW240319C019950002024-03-18 3:52PM EDT1,995.0031.6130.1034.80-49.15-60.86%41137.26%
RUTW240319C020000002024-03-18 3:48PM EDT2,000.0030.3525.4030.10-10.88-26.39%122134.50%
RUTW240319C020050002024-03-18 4:04PM EDT2,005.0022.0621.1025.70-14.85-40.23%12032.37%
RUTW240319C020100002024-03-18 2:37PM EDT2,010.0029.4217.2020.70-5.74-16.33%4328.27%
RUTW240319C020150002024-03-18 4:04PM EDT2,015.0014.2513.7016.70-14.57-50.56%131026.47%
RUTW240319C020200002024-03-18 4:06PM EDT2,020.0011.3010.6013.00-9.70-46.19%18224.77%
RUTW240319C020250002024-03-18 4:04PM EDT2,025.008.037.7010.10-16.67-67.49%23124.20%
RUTW240319C020300002024-03-18 4:04PM EDT2,030.006.305.407.50-20.70-76.67%29-23.41%
RUTW240319C020350002024-03-18 3:57PM EDT2,035.004.603.605.10-15.10-76.65%76222.06%
RUTW240319C020400002024-03-18 4:06PM EDT2,040.002.892.303.50-10.50-78.42%5922221.64%
RUTW240319C020450002024-03-18 4:14PM EDT2,045.001.941.402.25-9.86-83.56%18421.10%
RUTW240319C020500002024-03-18 4:13PM EDT2,050.001.000.651.40-7.34-88.01%591720.76%
RUTW240319C020550002024-03-18 4:14PM EDT2,055.000.600.250.80-6.62-91.69%1641720.29%
RUTW240319C020600002024-03-18 4:14PM EDT2,060.000.400.100.45-5.78-93.53%2232520.07%
RUTW240319C020650002024-03-18 4:00PM EDT2,065.000.200.000.25-5.04-96.18%773220.02%
RUTW240319C020700002024-03-18 4:01PM EDT2,070.000.100.000.20-3.66-97.34%3881821.24%
RUTW240319C020750002024-03-18 3:57PM EDT2,075.000.100.000.15-2.75-96.49%1516922.22%
RUTW240319C020800002024-03-18 3:51PM EDT2,080.000.070.000.15-1.88-96.41%2792824.07%
RUTW240319C020850002024-03-18 3:57PM EDT2,085.000.080.000.15-1.34-94.37%271425.88%
RUTW240319C020900002024-03-18 4:03PM EDT2,090.000.080.000.15-0.97-92.38%262827.69%
RUTW240319C020950002024-03-18 3:26PM EDT2,095.000.080.000.15-0.74-90.24%186029.44%
RUTW240319C021000002024-03-18 1:49PM EDT2,100.000.120.000.10-1.03-89.57%241029.64%
RUTW240319C021050002024-03-18 12:07PM EDT2,105.000.110.000.10-0.58-84.06%276731.30%
RUTW240319C021100002024-03-15 10:43AM EDT2,110.000.520.000.100.00-4833.01%
RUTW240319C021150002024-03-18 3:51PM EDT2,115.000.030.000.05-0.34-91.89%134232.03%
RUTW240319C021200002024-03-18 12:29PM EDT2,120.000.100.000.10-0.19-65.52%31636.23%
RUTW240319C021250002024-03-18 3:33PM EDT2,125.000.05-0.10-0.25-83.33%12937.89%
RUTW240319C021300002024-03-15 12:46PM EDT2,130.000.17-0.100.00--2639.50%
RUTW240319C021350002024-03-18 1:36PM EDT2,135.000.050.000.10-0.30-85.71%32441.11%
RUTW240319C021400002024-03-14 11:20AM EDT2,140.000.35-0.100.00--542.68%
RUTW240319C021450002024-03-14 11:22AM EDT2,145.000.300.000.100.00-7444.24%
RUTW240319C021500002024-03-14 3:38PM EDT2,150.000.16-0.100.00--745.90%
RUTW240319C021550002024-03-14 3:38PM EDT2,155.000.130.000.100.00-3847.46%
RUTW240319C021600002024-03-14 3:52PM EDT2,160.000.130.000.100.00-1349.02%
RUTW240319C021650002024-03-14 3:52PM EDT2,165.000.140.000.100.00-22650.49%
RUTW240319C021700002024-03-12 11:16AM EDT2,170.001.150.000.100.00-2452.05%
RUTW240319C021800002024-03-12 10:38AM EDT2,180.000.800.000.100.00-1551.17%
RUTW240319C021850002024-03-15 3:02PM EDT2,185.000.090.000.100.00-1152.73%
RUTW240319C021900002024-03-14 11:21AM EDT2,190.000.050.000.100.00-2754.10%
RUTW240319C021950002024-03-15 3:03PM EDT2,195.000.090.000.100.00-1355.47%
RUTW240319C022050002024-03-15 3:02PM EDT2,205.000.080.000.100.00-1158.20%
RUTW240319C022100002024-03-12 10:08AM EDT2,210.000.40-0.100.00--264.06%
RUTW240319C022200002024-03-14 11:56AM EDT2,220.000.090.000.100.00-1162.50%
RUTW240319C022250002024-03-11 9:47AM EDT2,225.000.940.000.100.00-3863.87%
RUTW240319C022300002024-03-11 9:38AM EDT2,230.000.940.000.100.00-7765.23%
RUTW240319C022350002024-03-06 1:44PM EDT2,235.001.850.000.100.00-5566.60%
RUTW240319C022400002024-03-14 11:56AM EDT2,240.000.080.000.100.00-11367.97%
RUTW240319C022450002024-03-11 9:38AM EDT2,245.000.710.000.100.00-7769.34%
RUTW240319C022500002024-03-14 9:32AM EDT2,250.000.10-0.100.00--275.59%
RUTW240319C022550002024-03-13 3:05PM EDT2,255.000.130.000.100.00-3371.88%
RUTW240319C022650002024-03-13 9:34AM EDT2,265.000.130.000.100.00-2474.61%
RUTW240319C022700002024-03-12 1:19PM EDT2,270.000.130.000.100.00-1275.98%
RUTW240319C022950002024-03-13 3:05PM EDT2,295.000.060.000.100.00-3382.42%
RUTW240319C023050002024-03-12 1:19PM EDT2,305.000.060.000.100.00-3385.16%
RUTW240319C023200002024-03-07 12:19PM EDT2,320.000.440.000.100.00--288.87%
PutsforMarch 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240319P016650002024-03-14 9:59AM EDT1,665.000.100.000.100.00-1015125.39%
RUTW240319P016800002024-03-12 9:52AM EDT1,680.000.10-0.100.00--5128.13%
RUTW240319P016850002024-03-14 9:53AM EDT1,685.000.10-0.100.00--5126.37%
RUTW240319P016900002024-03-11 9:58AM EDT1,690.000.170.000.100.00-55116.80%
RUTW240319P016950002024-03-11 9:36AM EDT1,695.000.150.000.100.00-510114.84%
RUTW240319P018100002024-03-11 3:57PM EDT1,810.000.380.000.100.00-3375.39%
RUTW240319P018250002024-03-14 11:14AM EDT1,825.000.21-0.100.00--375.39%
RUTW240319P018300002024-03-12 1:19PM EDT1,830.000.170.000.100.00-3368.75%
RUTW240319P018500002024-03-18 3:59PM EDT1,850.000.050.000.10-0.05-50.00%1361.91%
RUTW240319P018600002024-03-07 12:18PM EDT1,860.000.970.000.100.00-21258.59%
RUTW240319P018650002024-03-13 9:34AM EDT1,865.000.200.000.100.00-2356.84%
RUTW240319P018700002024-03-12 9:30AM EDT1,870.000.620.000.100.00-2255.08%
RUTW240319P018750002024-03-14 9:32AM EDT1,875.000.260.000.100.00-2453.52%
RUTW240319P018800002024-03-11 9:39AM EDT1,880.000.810.000.100.00-7751.76%
RUTW240319P018850002024-03-18 3:10PM EDT1,885.000.03--+0.03---0.00%
RUTW240319P018900002024-03-14 11:14AM EDT1,890.000.360.000.100.00-3852.15%
RUTW240319P018950002024-03-18 3:19PM EDT1,895.000.030.000.10-0.27-90.00%2850.39%
RUTW240319P019000002024-03-18 3:50PM EDT1,900.000.050.000.10-0.99-95.19%16148.63%
RUTW240319P019050002024-03-18 3:15PM EDT1,905.000.050.000.10-1.01-95.28%3146.78%
RUTW240319P019100002024-03-15 11:00AM EDT1,910.000.350.000.100.00-1345.02%
RUTW240319P019150002024-03-18 11:34AM EDT1,915.000.12--+0.12---0.00%
RUTW240319P019200002024-03-18 3:07PM EDT1,920.000.070.000.15-2.92-97.66%1143.56%
RUTW240319P019250002024-03-18 3:31PM EDT1,925.000.050.000.15-0.40-88.89%9141.65%
RUTW240319P019300002024-03-18 3:52PM EDT1,930.000.080.000.15-0.55-87.30%32239.75%
RUTW240319P019350002024-03-15 11:00AM EDT1,935.000.500.000.150.00--137.89%
RUTW240319P019400002024-03-18 4:01PM EDT1,940.000.100.000.15-0.80-88.89%14636.04%
RUTW240319P019500002024-03-18 11:35AM EDT1,950.000.200.000.20-0.19-48.72%31333.55%
RUTW240319P019550002024-03-18 10:14AM EDT1,955.000.250.000.20-1.20-82.76%11331.54%
RUTW240319P019600002024-03-18 4:03PM EDT1,960.000.130.000.20-1.90-93.60%281929.59%
RUTW240319P019650002024-03-18 1:58PM EDT1,965.000.200.000.25-1.37-87.26%161528.54%
RUTW240319P019700002024-03-18 3:52PM EDT1,970.000.150.000.25-0.50-76.92%201426.49%
RUTW240319P019750002024-03-18 3:57PM EDT1,975.000.200.000.30-2.01-90.95%164825.17%
RUTW240319P019800002024-03-18 4:06PM EDT1,980.000.250.050.35-0.76-75.25%1953323.66%
RUTW240319P019850002024-03-18 3:52PM EDT1,985.000.380.150.45-1.39-78.53%344922.50%
RUTW240319P019900002024-03-18 3:55PM EDT1,990.000.610.250.70-0.64-51.20%2254122.19%
RUTW240319P019950002024-03-18 4:08PM EDT1,995.000.690.451.00-1.21-63.68%1672021.51%
RUTW240319P020000002024-03-18 4:06PM EDT2,000.001.130.751.45-0.99-46.70%1944920.94%
RUTW240319P020050002024-03-18 4:06PM EDT2,005.001.971.202.25-1.33-40.30%1284520.96%
RUTW240319P020100002024-03-18 4:06PM EDT2,010.002.942.203.30-3.46-54.06%21720.81%
RUTW240319P020150002024-03-18 4:08PM EDT2,015.004.133.304.60-3.20-43.66%931920.40%
RUTW240319P020200002024-03-18 4:06PM EDT2,020.005.794.506.40-0.08-1.36%651820.27%
RUTW240319P020250002024-03-18 4:06PM EDT2,025.008.306.708.70-5.95-41.75%583020.26%
RUTW240319P020300002024-03-18 4:11PM EDT2,030.0010.508.7011.40+1.41+15.51%756920.10%
RUTW240319P020350002024-03-18 4:06PM EDT2,035.0013.4511.8014.50-4.42-24.73%7162219.79%
RUTW240319P020400002024-03-18 4:05PM EDT2,040.0017.0015.0018.30+2.55+17.65%4125520.26%
RUTW240319P020450002024-03-18 4:06PM EDT2,045.0021.3018.1021.30+4.50+26.79%181916.27%
RUTW240319P020500002024-03-18 3:53PM EDT2,050.0025.4522.2026.90+4.95+24.15%111521.79%
RUTW240319P020550002024-03-18 3:54PM EDT2,055.0029.5126.8031.50+10.26+53.30%16322.73%
RUTW240319P020600002024-03-18 3:58PM EDT2,060.0035.5531.5036.20-6.20-14.85%21323.63%
RUTW240319P020650002024-03-18 3:52PM EDT2,065.0038.4636.3040.90+22.26+137.41%32723.93%
RUTW240319P020700002024-03-18 4:01PM EDT2,070.0045.0941.2045.80+1.69+3.89%13825.32%
RUTW240319P020750002024-03-18 3:54PM EDT2,075.0048.5046.1050.80+30.50+169.44%1037227.52%
RUTW240319P020800002024-03-13 9:43AM EDT2,080.0017.5851.1055.700.00-2628.57%
RUTW240319P020850002024-03-18 3:56PM EDT2,085.0058.7656.1060.70+27.91+90.47%4330.62%
RUTW240319P020900002024-03-18 3:54PM EDT2,090.0063.44--+63.44---0.00%
RUTW240319P020950002024-03-18 2:41PM EDT2,095.0058.43--+58.43---0.00%
RUTW240319P021000002024-03-18 12:58PM EDT2,100.0067.9971.2075.70+19.61+40.53%12236.67%
RUTW240319P021150002024-03-18 3:15PM EDT2,115.0081.20--+81.20---0.00%