Canada Markets close in 2 hrs

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,289.30+13.38 (+0.59%)
As of 1:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211029C012500002021-06-07 10:00AM EDT1,250.001,048.301,060.301,074.000.00--1264.69%
RUTW211029C013000002021-06-07 10:06AM EDT1,300.00998.601,010.601,024.300.00--1251.05%
RUTW211029C014000002021-05-28 3:43PM EDT1,400.00866.20910.80924.400.00-33224.15%
RUTW211029C014500002021-05-28 3:43PM EDT1,450.00817.50868.20871.300.00-11215.38%
RUTW211029C017000002021-05-28 3:43PM EDT1,700.00577.90627.20630.200.00-33167.64%
RUTW211029C021200002021-06-17 11:50AM EDT2,120.00231.11245.10247.200.00--36100.57%
RUTW211029C022000002021-06-11 3:57PM EDT2,200.00202.57184.40186.200.00-23691.86%
RUTW211029C022100002021-05-20 11:14AM EDT2,210.00133.60131.50133.400.00--2058.67%
RUTW211029C022600002021-06-23 1:07PM EDT2,260.00136.93145.90147.500.00-111187.65%
RUTW211029C022700002021-06-18 12:34PM EDT2,270.00129.55137.60139.100.00-101085.41%
RUTW211029C022900002021-06-14 9:49AM EDT2,290.00148.02124.10125.400.00-1282.81%
RUTW211029C023000002021-06-14 9:49AM EDT2,300.00141.61117.90119.300.00-2581.82%
RUTW211029C023200002021-05-17 12:07AM EDT2,320.0070.820.000.000.00--01.56%
RUTW211029C023500002021-05-06 9:33AM EDT2,350.0090.3781.0096.300.00--076.11%
RUTW211029C024700002021-06-21 10:21AM EDT2,470.0032.0040.8041.600.00-126569.08%
RUTW211029C025000002021-06-18 3:17PM EDT2,500.0023.3332.4033.000.00-2967.43%
RUTW211029C025500002021-06-18 3:17PM EDT2,550.0021.6021.6022.30+5.34+32.84%1165.42%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211029P014000002021-06-08 1:41PM EDT1,400.005.804.404.900.00-617154.03%
RUTW211029P015500002021-06-17 10:59AM EDT1,550.009.006.907.600.00-5253136.44%
RUTW211029P016500002021-06-18 2:36PM EDT1,650.0015.209.5010.100.00-22125.29%
RUTW211029P017000002021-06-22 10:01AM EDT1,700.0015.0711.1011.700.00-461119.80%
RUTW211029P018500002021-06-09 12:59PM EDT1,850.0023.4318.4019.000.00-11104.57%
RUTW211029P019000002021-05-17 10:30AM EDT1,900.0054.2427.0027.700.00--100106.49%
RUTW211029P019500002021-06-18 11:59AM EDT1,950.0039.6626.2026.900.00-5594.96%
RUTW211029P019800002021-06-18 3:32PM EDT1,980.0048.8229.0029.700.00-1191.88%
RUTW211029P019900002021-06-18 3:32PM EDT1,990.0050.5730.5031.100.00-1191.35%
RUTW211029P020700002021-06-22 10:01AM EDT2,070.0056.5141.4042.200.00-416184.33%
RUTW211029P021000002021-06-18 11:59AM EDT2,100.0068.0946.3047.100.00-103081.52%
RUTW211029P021200002021-05-28 11:00AM EDT2,120.0077.3550.4051.000.00-1179.96%
RUTW211029P021300002021-05-28 11:00AM EDT2,130.0080.0352.1052.800.00-1178.89%
RUTW211029P021500002021-05-27 9:45AM EDT2,150.0091.9056.1057.000.00--677.02%
RUTW211029P021600002021-06-18 2:44PM EDT2,160.0076.6958.6059.300.00-3276.26%
RUTW211029P021700002021-06-18 2:44PM EDT2,170.0079.6861.6062.400.00-3475.91%
RUTW211029P022000002021-06-18 11:59AM EDT2,200.0089.9069.4070.200.00-14473.37%
RUTW211029P022300002021-05-17 12:08AM EDT2,230.00177.540.000.000.00--03.13%
RUTW211029P022400002021-05-17 12:08AM EDT2,240.00182.640.000.000.00--03.13%
RUTW211029P022600002021-06-08 10:25AM EDT2,260.0096.2087.9088.800.00--668.17%
RUTW211029P022900002021-05-26 1:08PM EDT2,290.00158.5098.1099.200.00--165.05%
RUTW211029P024800002021-06-04 2:33PM EDT2,480.00240.44204.60206.800.00-5548.58%
RUTW211029P025700002021-06-14 10:36AM EDT2,570.00272.89271.00273.600.00--10.00%
RUTW211029P025800002021-06-14 10:36AM EDT2,580.00281.17279.20281.800.00--10.00%
RUTW211029P026000002021-06-09 11:55AM EDT2,600.00302.82299.00301.700.00-110.00%
RUTW211029P026100002021-06-09 11:55AM EDT2,610.00303.68306.70309.400.00-100.00%
RUTW211029P026500002021-06-04 2:34PM EDT2,650.00383.58342.20345.000.00-100.00%
RUTW211029P026700002021-06-02 10:34AM EDT2,670.00400.22361.20364.100.00-100.00%
RUTW211029P026800002021-05-28 10:19AM EDT2,680.00428.04371.30374.200.00-100.00%
RUTW211029P027000002021-05-27 10:12AM EDT2,700.00451.24389.90392.900.00-110.00%