Canada markets open in 6 hours 53 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,198.91-43.07 (-1.92%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2250.00
CallsforDecember 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211201C022500002021-11-30 4:14PM EST2021-12-015.100.000.000.00-72012.50%
RUTW211203C022500002021-11-30 4:13PM EST2021-12-0314.900.000.000.00-15706.25%
RUTW211206C022500002021-11-30 3:38PM EST2021-12-0618.900.000.000.00-803.13%
RUTW211208C022500002021-11-30 4:05PM EST2021-12-0827.500.000.000.00-1603.13%
RUTW211210C022500002021-11-30 3:45PM EST2021-12-1034.250.000.000.00-8203.13%
RUT211217C022500002021-11-30 3:58PM EST2021-12-1738.930.000.000.00-22001.56%
RUTW211223C022500002021-11-30 3:51PM EST2021-12-2347.420.000.000.00-1601.56%
RUTW211231C022500002021-11-30 1:25PM EST2021-12-3146.110.000.000.00-5401.56%
RUTW220107C022500002021-11-30 11:46AM EST2022-01-0753.220.000.000.00-101.56%
RUT220121C022500002021-11-30 12:58PM EST2022-01-2158.820.000.000.00-3101.56%
RUTW220131C022500002021-11-30 3:18PM EST2022-01-3174.990.000.000.00-1501.56%
RUT220218C022500002021-11-29 3:26PM EST2022-02-18101.500.000.000.00-1100.78%
RUTW220228C022500002021-11-30 3:00PM EST2022-02-2886.250.000.000.00-7400.78%
RUT220318C022500002021-11-26 1:06PM EST2022-03-18126.800.000.000.00-1400.78%
RUTW220331C022500002021-11-26 11:42AM EST2022-03-31125.450.000.000.00-2300.78%
RUT220617C022500002021-11-15 3:07PM EST2022-06-17256.470.000.000.00-100.78%
RUT220715C022500002021-11-08 9:31AM EST2022-07-15303.950.000.000.00-300.78%
RUT220916C022500002021-11-04 9:17AM EST2022-09-16300.820.000.000.00-100.39%
RUTW220930C022500002021-10-25 11:54AM EST2022-09-30228.29159.30223.300.00--5030.71%
RUT221216C022500002021-10-14 12:41PM EST2022-12-16227.65275.50368.600.00-323943.77%
RUT230616C022500002021-11-29 12:56PM EST2023-06-16270.900.000.000.00-1000.39%
RUT231215C022500002021-11-23 3:52PM EST2023-12-15351.890.000.000.00-700.39%
PutsforDecember 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211201P022500002021-11-30 3:59PM EST2021-12-0154.000.000.000.00-6900.00%
RUTW211203P022500002021-11-30 4:07PM EST2021-12-0355.850.000.000.00-17000.00%
RUTW211206P022500002021-11-30 12:45PM EST2021-12-0673.000.000.000.00-200.00%
RUTW211208P022500002021-11-30 11:00AM EST2021-12-0877.750.000.000.00-2500.00%
RUTW211210P022500002021-11-30 3:28PM EST2021-12-1077.740.000.000.00-21100.00%
RUTW211213P022500002021-11-30 4:10PM EST2021-12-1376.200.000.000.00-600.00%
RUT211217P022500002021-11-30 3:45PM EST2021-12-1791.100.000.000.00-74500.00%
RUTW211223P022500002021-11-30 1:06PM EST2021-12-23109.300.000.000.00-400.00%
RUTW211231P022500002021-11-30 4:00PM EST2021-12-31101.570.000.000.00-16500.00%
RUTW220107P022500002021-11-30 2:54PM EST2022-01-07112.740.000.000.00-600.00%
RUT220121P022500002021-11-30 3:43PM EST2022-01-21114.560.000.000.00-9900.00%
RUTW220131P022500002021-11-30 2:47PM EST2022-01-31126.680.000.000.00-2100.00%
RUT220218P022500002021-11-29 12:47PM EST2022-02-18120.290.000.000.00-100.00%
RUTW220228P022500002021-11-26 1:06PM EST2022-02-28130.200.000.000.00-10000.00%
RUT220318P022500002021-11-30 2:01PM EST2022-03-18150.050.000.000.00-12000.00%
RUTW220331P022500002021-11-26 11:16AM EST2022-03-31160.000.000.000.00-100.00%
RUTW220429P022500002021-11-26 11:05AM EST2022-04-29171.090.000.000.00-100.00%
RUT220617P022500002021-11-30 2:34PM EST2022-06-17193.600.000.000.00-300.00%
RUTW220630P022500002021-09-29 10:55AM EST2022-06-30201.14144.80149.900.00--118.16%
RUT220715P022500002021-08-25 4:32PM EST2022-07-15221.32186.00201.500.00-1125.03%
RUT220916P022500002021-10-29 2:23PM EST2022-09-16177.96165.70296.100.00-9834.25%
RUT221216P022500002021-11-09 9:46AM EST2022-12-16169.990.000.000.00-300.00%
RUT230616P022500002021-11-29 12:56PM EST2023-06-16264.100.000.000.00-1000.00%
RUT231215P022500002021-11-23 3:51PM EST2023-12-15276.060.000.000.00-700.00%