Canada markets open in 6 hours 30 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,271.63+30.21 (+1.35%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforMay 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210510C021500002021-04-27 4:08PM EDT2,150.00156.170.000.000.00--00.00%
RUTW210510C021900002021-05-07 10:30AM EDT2,190.0076.680.000.000.00-200.00%
RUTW210510C021950002021-05-05 11:28AM EDT2,195.0063.650.000.000.00-200.00%
RUTW210510C022000002021-05-07 4:12PM EDT2,200.0069.100.000.000.00-200.00%
RUTW210510C022100002021-05-06 3:37PM EDT2,210.0029.440.000.000.00-3800.00%
RUTW210510C022150002021-05-07 10:20AM EDT2,215.0053.680.000.000.00-100.00%
RUTW210510C022200002021-05-07 10:30AM EDT2,220.0048.510.000.000.00-400.00%
RUTW210510C022250002021-05-07 1:56PM EDT2,225.0046.020.000.000.00-200.00%
RUTW210510C022300002021-05-07 2:38PM EDT2,230.0039.350.000.000.00-2400.00%
RUTW210510C022350002021-05-07 2:38PM EDT2,235.0035.010.000.000.00-2000.00%
RUTW210510C022400002021-05-07 3:57PM EDT2,240.0034.000.000.000.00-3000.00%
RUTW210510C022450002021-05-07 3:54PM EDT2,245.0029.000.000.000.00-1900.00%
RUTW210510C022500002021-05-07 4:06PM EDT2,250.0025.720.000.000.00-2000.00%
RUTW210510C022550002021-05-07 3:59PM EDT2,255.0021.520.000.000.00-1400.00%
RUTW210510C022600002021-05-07 3:58PM EDT2,260.0017.910.000.000.00-4500.00%
RUTW210510C022650002021-05-07 3:56PM EDT2,265.0014.450.000.000.00-4700.00%
RUTW210510C022700002021-05-07 3:59PM EDT2,270.0011.660.000.000.00-3700.00%
RUTW210510C022750002021-05-07 3:58PM EDT2,275.008.820.000.000.00-4600.78%
RUTW210510C022800002021-05-07 2:00PM EDT2,280.006.280.000.000.00-7901.56%
RUTW210510C022850002021-05-07 3:49PM EDT2,285.003.750.000.000.00-303.13%
RUTW210510C022900002021-05-07 3:54PM EDT2,290.003.010.000.000.00-4503.13%
RUTW210510C022950002021-05-07 4:06PM EDT2,295.002.050.000.000.00-603.13%
RUTW210510C023000002021-05-07 3:49PM EDT2,300.001.000.000.000.00-10306.25%
RUTW210510C023050002021-05-07 3:54PM EDT2,305.000.740.000.000.00-10106.25%
RUTW210510C023100002021-05-07 3:55PM EDT2,310.000.350.000.000.00-7406.25%
RUTW210510C023150002021-05-07 3:38PM EDT2,315.000.300.000.000.00-4106.25%
RUTW210510C023200002021-05-07 3:18PM EDT2,320.000.300.000.000.00-5006.25%
RUTW210510C023250002021-05-07 3:39PM EDT2,325.000.180.000.000.00-131012.50%
RUTW210510C023300002021-05-07 10:42AM EDT2,330.000.220.000.000.00-4012.50%
RUTW210510C023350002021-05-06 1:48PM EDT2,335.000.220.000.000.00-18012.50%
RUTW210510C023400002021-05-07 3:00PM EDT2,340.000.130.000.000.00-3012.50%
RUTW210510C023450002021-05-05 12:38PM EDT2,345.000.590.000.000.00-15012.50%
RUTW210510C023500002021-05-07 1:00PM EDT2,350.000.150.000.000.00-103012.50%
RUTW210510C023550002021-05-04 1:43PM EDT2,355.000.620.000.000.00-3012.50%
RUTW210510C023600002021-05-07 11:52AM EDT2,360.000.080.000.000.00-5012.50%
RUTW210510C023650002021-05-05 12:38PM EDT2,365.000.260.000.000.00-1012.50%
RUTW210510C023700002021-05-06 1:01PM EDT2,370.000.100.000.000.00-2012.50%
RUTW210510C023750002021-05-07 12:20PM EDT2,375.000.100.000.000.00-2012.50%
RUTW210510C023800002021-05-05 9:57AM EDT2,380.000.180.000.000.00-12012.50%
RUTW210510C023850002021-05-07 9:39AM EDT2,385.000.080.000.000.00-47025.00%
RUTW210510C023900002021-05-06 11:23AM EDT2,390.000.100.000.000.00-1025.00%
RUTW210510C023950002021-05-03 2:50PM EDT2,395.000.530.000.000.00-1025.00%
RUTW210510C024000002021-05-07 12:59PM EDT2,400.000.100.000.000.00-81025.00%
RUTW210510C024050002021-04-23 11:30AM EDT2,405.003.020.000.000.00-5025.00%
RUTW210510C024100002021-05-03 11:51AM EDT2,410.000.490.000.000.00-5025.00%
RUTW210510C024200002021-05-03 2:50PM EDT2,420.000.250.000.000.00-4025.00%
RUTW210510C024250002021-05-03 1:41PM EDT2,425.000.250.000.000.00-3025.00%
RUTW210510C024300002021-05-07 2:24PM EDT2,430.000.080.000.000.00-20025.00%
RUTW210510C024350002021-04-27 12:24PM EDT2,435.001.430.000.000.00--025.00%
RUTW210510C024400002021-04-27 9:54AM EDT2,440.001.080.000.000.00--025.00%
RUTW210510C024450002021-04-27 12:24PM EDT2,445.001.110.000.000.00--025.00%
RUTW210510C024500002021-05-07 10:08AM EDT2,450.000.090.000.000.00-5025.00%
RUTW210510C024700002021-05-07 10:08AM EDT2,470.000.080.000.000.00-5025.00%
RUTW210510C024800002021-04-29 3:54PM EDT2,480.000.230.000.000.00-1025.00%
RUTW210510C025000002021-04-29 3:54PM EDT2,500.000.140.000.000.00--025.00%
PutsforMay 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210510P018900002021-05-03 10:01AM EDT1,890.000.200.000.000.00-20050.00%
RUTW210510P020150002021-05-07 9:43AM EDT2,015.000.150.000.000.00-5050.00%
RUTW210510P020250002021-04-23 10:00AM EDT2,025.004.980.000.000.00-5050.00%
RUTW210510P020300002021-04-23 10:00AM EDT2,030.005.180.000.000.00-5050.00%
RUTW210510P020450002021-05-06 1:58PM EDT2,045.000.490.000.000.00--050.00%
RUTW210510P020500002021-05-06 2:12PM EDT2,050.000.550.000.000.00--050.00%
RUTW210510P020700002021-05-04 10:09AM EDT2,070.001.640.000.000.00--025.00%
RUTW210510P020800002021-05-06 1:48PM EDT2,080.000.870.000.000.00-1025.00%
RUTW210510P020850002021-05-06 4:07PM EDT2,085.000.320.000.000.00--025.00%
RUTW210510P020900002021-05-04 10:26AM EDT2,090.001.520.000.000.00-2025.00%
RUTW210510P020950002021-05-06 2:20PM EDT2,095.001.280.000.000.00-52025.00%
RUTW210510P021000002021-05-07 3:09PM EDT2,100.000.110.000.000.00-51025.00%
RUTW210510P021050002021-05-06 2:20PM EDT2,105.001.530.000.000.00-20025.00%
RUTW210510P021100002021-05-06 9:59AM EDT2,110.001.630.000.000.00-15025.00%
RUTW210510P021150002021-05-06 12:14PM EDT2,115.001.340.000.000.00-35025.00%
RUTW210510P021200002021-05-07 9:47AM EDT2,120.000.310.000.000.00-3025.00%
RUTW210510P021250002021-05-07 12:40PM EDT2,125.000.340.000.000.00-88025.00%
RUTW210510P021300002021-05-07 1:56PM EDT2,130.000.350.000.000.00-7025.00%
RUTW210510P021350002021-05-07 1:29PM EDT2,135.000.400.000.000.00-4025.00%
RUTW210510P021400002021-05-07 3:28PM EDT2,140.000.210.000.000.00-5025.00%
RUTW210510P021450002021-05-07 10:23AM EDT2,145.000.570.000.000.00-6025.00%
RUTW210510P021500002021-05-07 2:34PM EDT2,150.000.410.000.000.00-105025.00%
RUTW210510P021550002021-05-07 1:31PM EDT2,155.000.550.000.000.00-4025.00%
RUTW210510P021600002021-05-07 4:06PM EDT2,160.000.230.000.000.00-22025.00%
RUTW210510P021650002021-05-07 3:09PM EDT2,165.000.310.000.000.00-33025.00%
RUTW210510P021700002021-05-07 3:52PM EDT2,170.000.340.000.000.00-44012.50%
RUTW210510P021750002021-05-07 10:47AM EDT2,175.000.670.000.000.00-15012.50%
RUTW210510P021800002021-05-07 3:40PM EDT2,180.000.500.000.000.00-110012.50%
RUTW210510P021850002021-05-07 2:43PM EDT2,185.000.720.000.000.00-142012.50%
RUTW210510P021900002021-05-07 3:16PM EDT2,190.000.620.000.000.00-58012.50%
RUTW210510P021950002021-05-07 4:09PM EDT2,195.000.600.000.000.00-72012.50%
RUTW210510P022000002021-05-07 4:11PM EDT2,200.000.620.000.000.00-70012.50%
RUTW210510P022050002021-05-07 3:47PM EDT2,205.000.990.000.000.00-82012.50%
RUTW210510P022100002021-05-07 4:00PM EDT2,210.004.720.000.000.00-120012.50%
RUTW210510P022150002021-05-07 4:03PM EDT2,215.001.110.000.000.00-114012.50%
RUTW210510P022200002021-05-07 4:13PM EDT2,220.001.460.000.000.00-110012.50%
RUTW210510P022250002021-05-07 4:13PM EDT2,225.001.760.000.000.00-3106.25%
RUTW210510P022300002021-05-07 4:10PM EDT2,230.001.850.000.000.00-3906.25%
RUTW210510P022350002021-05-07 4:09PM EDT2,235.002.450.000.000.00-3506.25%
RUTW210510P022400002021-05-07 3:58PM EDT2,240.003.300.000.000.00-1306.25%
RUTW210510P022450002021-05-07 4:07PM EDT2,245.003.850.000.000.00-3606.25%
RUTW210510P022500002021-05-07 4:11PM EDT2,250.004.670.000.000.00-3203.13%
RUTW210510P022550002021-05-07 4:07PM EDT2,255.005.740.000.000.00-1603.13%
RUTW210510P022600002021-05-07 3:54PM EDT2,260.007.490.000.000.00-4403.13%
RUTW210510P022650002021-05-07 3:53PM EDT2,265.009.020.000.000.00-2001.56%
RUTW210510P022700002021-05-07 3:54PM EDT2,270.0011.130.000.000.00-3700.39%
RUTW210510P022750002021-05-07 3:53PM EDT2,275.0013.370.000.000.00-1200.00%
RUTW210510P022800002021-05-07 3:22PM EDT2,280.0016.760.000.000.00-1200.00%
RUTW210510P022850002021-05-06 2:34PM EDT2,285.0076.690.000.000.00--00.00%
RUTW210510P022900002021-05-07 3:22PM EDT2,290.0023.290.000.000.00-400.00%
RUTW210510P022950002021-05-07 1:23PM EDT2,295.0029.440.000.000.00-1000.00%
RUTW210510P023000002021-05-07 1:31PM EDT2,300.0035.000.000.000.00-1300.00%
RUTW210510P023050002021-04-30 3:29PM EDT2,305.0053.640.000.000.00-400.00%
RUTW210510P023100002021-05-04 12:55PM EDT2,310.0076.860.000.000.00-200.00%
RUTW210510P023200002021-05-03 3:32PM EDT2,320.0047.180.000.000.00-1200.00%
RUTW210510P023250002021-05-07 10:24AM EDT2,325.0062.680.000.000.00-200.00%
RUTW210510P023600002021-05-07 11:10AM EDT2,360.0091.520.000.000.00-100.00%
RUTW210510P023650002021-04-28 2:52PM EDT2,365.0066.300.000.000.00--00.00%
RUTW210510P023700002021-05-07 11:10AM EDT2,370.00101.460.000.000.00-100.00%