Canada markets close in 1 hour 58 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,155.62-50.72 (-2.30%)
As of 01:47PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2000.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211203C020000002021-12-03 11:45AM EST2021-12-03163.70154.30157.60-20.20-10.98%42364.70%
RUT211217C020000002021-12-03 10:20AM EST2021-12-17186.00181.50184.00-17.80-8.73%5074950.21%
RUTW211231C020000002021-12-03 10:54AM EST2021-12-31207.58199.40201.60-23.66-10.23%152045.47%
RUT220121C020000002021-12-03 10:56AM EST2022-01-21223.25216.70219.00-14.15-5.96%151941.19%
RUTW220131C020000002021-11-29 3:10PM EST2022-01-31281.00225.00227.600.00-18140.48%
RUTW220228C020000002021-11-22 1:01PM EST2022-02-28367.76237.30239.900.00--136.76%
RUT220318C020000002021-11-30 11:28AM EST2022-03-18263.70245.30247.700.00-210835.39%
RUTW220331C020000002021-10-29 10:46AM EST2022-03-31338.00284.70305.800.00-1346.47%
RUTW220429C020000002021-11-19 3:59PM EST2022-04-29386.00261.40263.900.00-1133.26%
RUT220617C020000002021-09-28 2:59PM EST2022-06-17323.53357.20362.800.00-116145.89%
RUT220916C020000002021-09-22 11:20AM EST2022-09-16338.80320.10416.100.00--445.48%
RUT221216C020000002021-08-25 4:32PM EST2022-12-16356.40368.00392.000.00-1,2001,77636.68%
RUT231215C020000002021-11-26 9:57AM EST2023-12-15464.30377.70418.900.00-2228.55%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211203P020000002021-12-03 10:55AM EST2021-12-030.480.000.10-0.03-5.88%411,20251.95%
RUTW211206P020000002021-12-03 10:08AM EST2021-12-062.602.052.55-0.11-4.06%44045.90%
RUTW211210P020000002021-12-03 1:21PM EST2021-12-1012.5014.3015.10+4.00+47.06%839352.91%
RUTW211213P020000002021-12-03 12:52PM EST2021-12-1316.0617.4018.20-7.05-30.51%114048.84%
RUT211217P020000002021-12-03 1:18PM EST2021-12-1723.0726.0026.80+5.24+29.39%111,82948.98%
RUTW211223P020000002021-12-03 10:11AM EST2021-12-2332.1036.3037.40+7.49+30.43%555448.21%
RUTW211231P020000002021-12-03 11:15AM EST2021-12-3142.0044.7045.60+10.35+32.70%17545.28%
RUTW220107P020000002021-12-03 10:47AM EST2022-01-0749.0653.1054.00+12.76+35.15%35144.43%
RUT220121P020000002021-12-03 12:55PM EST2022-01-2159.6762.6063.30+14.54+32.22%4989541.17%
RUTW220131P020000002021-12-02 10:45AM EST2022-01-3163.1067.4068.700.00-12539.40%
RUT220218P020000002021-12-02 12:50PM EST2022-02-1861.0879.4080.300.00-45137.92%
RUTW220228P020000002021-12-03 11:23AM EST2022-02-2877.0081.9083.20+9.59+14.23%32936.48%
RUT220318P020000002021-12-03 12:49PM EST2022-03-1887.8091.3092.30+13.90+18.81%7060335.46%
RUTW220331P020000002021-12-03 12:17PM EST2022-03-3191.9597.1098.70+10.84+13.36%31434.93%
RUTW220429P020000002021-11-04 10:16AM EST2022-04-2942.12109.20110.700.00--133.77%
RUT220617P020000002021-12-03 11:21AM EST2022-06-17122.60126.70129.30+14.60+13.52%181,04532.52%
RUTW220630P020000002021-08-25 4:32PM EST2022-06-30104.43100.30103.700.00--127.16%
RUT220715P020000002021-10-08 9:59AM EST2022-07-15100.3058.6061.700.00-15119.14%
RUT220916P020000002021-11-30 11:08AM EST2022-09-16125.57147.30163.200.00-10028331.74%
RUT221216P020000002021-12-02 12:14PM EST2022-12-16160.78168.60190.300.00-6002,26131.03%
RUT230616P020000002021-12-02 3:02PM EST2023-06-16191.54205.80233.500.00-10025029.88%
RUT231215P020000002021-12-01 2:54PM EST2023-12-15223.66231.80267.700.00-22522828.97%