Canada markets close in 1 hour 37 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,322.89-3.25 (-0.14%)
As of 2:08PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2000.00
CallsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C020000002021-06-14 2:51PM EDT2021-06-18321.73318.80327.700.00-139359.42%
RUTW210625C020000002021-05-17 12:07AM EDT2021-06-25192.49319.20328.100.00--155.11%
RUTW210630C020000002021-01-05 2:00PM EDT2021-06-30133.87279.00288.900.00-180.00%
RUT210716C020000002021-06-01 10:16AM EDT2021-07-16291.55322.40331.600.00-82936.37%
RUTW210730C020000002021-04-13 12:47PM EDT2021-07-30255.00220.60223.600.00-220.00%
RUT210917C020000002021-06-09 12:24PM EDT2021-09-17358.50341.90345.200.00-121227.56%
RUTW210930C020000002021-05-17 11:43AM EDT2021-09-30269.55345.20348.800.00-121327.17%
RUT211217C020000002021-04-19 10:08AM EDT2021-12-17309.10266.70271.600.00-2500.00%
RUTW211231C020000002021-03-01 12:22PM EDT2021-12-31385.25311.40329.000.00-1113.34%
RUT220318C020000002020-12-23 4:35PM EDT2022-03-18216.01295.40357.200.00--10018.74%
RUTW220331C020000002021-04-05 10:37AM EDT2022-03-31366.70331.00355.000.00--217.87%
RUT220617C020000002021-06-14 10:42AM EDT2022-06-17408.56398.40410.600.00-4015924.46%
RUT221216C020000002021-02-08 11:28AM EDT2022-12-16452.77454.40473.700.00-1657726.93%
RUT231215C020000002021-06-03 9:41AM EDT2023-12-15496.00445.20541.200.00-1026.36%
PutsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210616P020000002021-06-10 4:00PM EDT2021-06-160.730.000.100.00-17918468.56%
RUT210618P020000002021-06-15 9:47AM EDT2021-06-180.320.250.40-0.04-11.11%11,76658.74%
RUTW210621P020000002021-06-09 10:25AM EDT2021-06-211.250.500.700.00-2248.98%
RUTW210623P020000002021-06-08 3:11PM EDT2021-06-231.360.851.100.00--546.08%
RUTW210625P020000002021-06-11 4:00PM EDT2021-06-251.771.301.550.00-689643.97%
RUTW210628P020000002021-06-14 12:02AM EDT2021-06-281.851.551.850.00--440.13%
RUTW210630P020000002021-06-15 11:38AM EDT2021-06-302.402.152.35+0.40+20.00%21,35239.12%
RUTW210702P020000002021-06-14 9:47AM EDT2021-07-022.522.702.950.00-854838.44%
RUTW210709P020000002021-06-15 10:28AM EDT2021-07-094.083.904.10+0.52+14.61%2023334.78%
RUT210716P020000002021-06-15 11:38AM EDT2021-07-166.015.205.50+0.88+17.15%677832.70%
RUTW210723P020000002021-06-09 12:00PM EDT2021-07-238.977.107.500.00-1131.79%
RUTW210730P020000002021-06-15 11:53AM EDT2021-07-3010.829.109.60+1.86+20.76%460331.10%
RUT210820P020000002021-06-14 3:57PM EDT2021-08-2016.3715.3015.80+1.38+9.21%212629.52%
RUTW210831P020000002021-06-07 1:13PM EDT2021-08-3122.2318.7019.200.00-311929.02%
RUT210917P020000002021-06-15 1:28PM EDT2021-09-1725.2524.2024.60+1.35+5.65%374528.49%
RUTW210930P020000002021-06-07 4:03PM EDT2021-09-3031.0028.3029.000.00-32028.28%
RUT211217P020000002021-06-10 10:03AM EDT2021-12-1752.3051.1052.400.00-1401,06627.12%
RUT220121P020000002021-06-04 3:11PM EDT2022-01-2170.4559.6061.400.00-610626.66%
RUT220318P020000002021-05-20 10:40AM EDT2022-03-18118.0074.0076.600.00-247526.40%
RUTW220331P020000002021-04-13 10:38AM EDT2022-03-31122.89119.50135.500.00-1134.87%
RUT220617P020000002021-06-11 11:07AM EDT2022-06-1795.0092.10102.000.00-52660326.47%
RUT221216P020000002021-06-10 10:03AM EDT2022-12-16137.30127.50145.300.00-1401,34626.38%
RUT231215P020000002021-05-12 3:24PM EDT2023-12-15249.68186.00202.000.00-3025.09%