Canada markets close in 1 hour 28 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,321.87-4.28 (-0.18%)
As of 2:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1800.00
CallsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C018000002021-05-18 10:48AM EDT2021-06-18443.37516.90527.600.00-148396.24%
RUTW210630C018000002021-03-12 3:40PM EDT2021-06-30565.25451.10455.200.00-130.00%
RUTW210730C018000002021-04-19 12:07AM EDT2021-07-30486.610.000.000.00--00.00%
RUT210820C018000002021-05-25 2:04PM EDT2021-08-20431.13519.60533.100.00--1040.53%
RUTW210831C018000002021-04-06 12:41PM EDT2021-08-31493.30449.00473.000.00--10.00%
RUT210917C018000002021-01-11 10:52AM EDT2021-09-17357.26527.40552.400.00-51044.54%
RUTW210930C018000002021-01-19 4:32PM EDT2021-09-30421.20484.90488.800.00--90.00%
RUT211217C018000002021-04-09 3:52PM EDT2021-12-17486.16499.00505.500.00-8001,1930.00%
RUTW211231C018000002021-03-25 10:52AM EDT2021-12-31383.20506.60512.600.00--10.00%
RUT220121C018000002021-06-03 11:32AM EDT2022-01-21504.84543.30549.800.00-1328.40%
RUT220617C018000002021-01-13 4:19PM EDT2022-06-17434.88578.50601.000.00-353531.93%
RUT221216C018000002021-05-13 9:52AM EDT2022-12-16465.00585.50609.500.00-10022927.27%
RUT231215C018000002021-03-22 10:14AM EDT2023-12-15609.08487.50583.500.00--118.29%
PutsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P018000002021-06-15 1:27PM EDT2021-06-180.050.000.050.00-31,19975.00%
RUTW210625P018000002021-06-09 3:22PM EDT2021-06-250.650.400.600.00-1021859.91%
RUTW210630P018000002021-06-15 10:58AM EDT2021-06-300.890.750.95+0.09+11.25%29653.05%
RUTW210702P018000002021-06-07 2:02PM EDT2021-07-021.251.001.200.00-1451.77%
RUT210716P018000002021-06-14 3:58PM EDT2021-07-162.252.252.400.00-232543.57%
RUTW210723P018000002021-06-09 3:19PM EDT2021-07-233.703.003.300.00-130141.61%
RUTW210730P018000002021-06-15 1:05PM EDT2021-07-304.163.804.20-0.05-1.19%11939.98%
RUT210820P018000002021-06-11 3:51PM EDT2021-08-206.456.707.10-0.53-7.59%13536.68%
RUTW210831P018000002021-06-08 1:57PM EDT2021-08-318.998.308.800.00-4835.58%
RUT210917P018000002021-06-10 11:40AM EDT2021-09-1712.5811.1011.600.00-163334.32%
RUTW210930P018000002021-06-02 12:07PM EDT2021-09-3018.0113.3014.000.00-71033.68%
RUT211217P018000002021-06-09 10:10AM EDT2021-12-1728.5327.6028.600.00-1002,02231.22%
RUTW211231P018000002021-01-19 1:08AM EDT2021-12-31113.88102.70106.100.00-1049.32%
RUT220121P018000002021-05-07 11:08AM EDT2022-01-2150.6438.3040.200.00-2537831.94%
RUT220318P018000002021-06-02 10:32AM EDT2022-03-1849.6543.2045.400.00-156729.75%
RUT220617P018000002021-06-08 3:10PM EDT2022-06-1757.0055.0064.300.00-12,02829.38%
RUT221216P018000002021-06-15 1:17PM EDT2022-12-1691.4181.9098.50-33.59-26.87%544428.76%
RUT231215P018000002021-05-12 3:24PM EDT2023-12-15179.78128.50144.500.00-33326.82%