Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,241.98-3.96 (-0.18%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2290.00
CallsforNovember 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211130C022900002021-11-29 4:02PM EST2021-11-302.281.802.90-11.68-83.67%956836.44%
RUTW211201C022900002021-11-29 3:56PM EST2021-12-015.865.707.00-13.75-70.12%14135.34%
RUTW211203C022900002021-11-29 3:58PM EST2021-12-0313.0512.4013.40-8.30-38.88%284533.62%
RUTW211208C022900002021-11-29 10:14AM EST2021-12-0826.6020.0021.50-3.25-10.89%2328.98%
RUTW211210C022900002021-11-29 3:55PM EST2021-12-1024.6724.3025.70-11.70-32.17%101629.16%
RUTW211213C022900002021-11-29 3:55PM EST2021-12-1326.7026.3028.10-5.06-15.93%131027.32%
RUT211217C022900002021-11-29 2:08PM EST2021-12-1737.6132.5034.00-7.14-15.96%1489027.25%
RUTW211231C022900002021-11-26 11:26AM EST2021-12-3151.3446.9048.200.00-144226.00%
RUTW220107C022900002021-11-26 11:48AM EST2022-01-0759.6253.3054.600.00-101025.80%
RUT220121C022900002021-11-29 3:54PM EST2022-01-2161.1062.1063.50-13.11-17.67%2084424.79%
RUTW220131C022900002021-11-29 12:52PM EST2022-01-3177.7568.5070.00-45.67-37.00%24624.51%
RUT220218C022900002021-11-29 3:06PM EST2022-02-1881.0079.0080.50-63.86-44.08%1924.13%
RUTW220228C022900002021-11-19 3:34PM EST2022-02-28140.9382.7085.800.00-3423.96%
RUT220617C022900002021-11-17 3:10PM EST2022-06-17212.16131.10134.700.00-1323.57%
RUT220715C022900002021-10-08 9:40AM EST2022-07-15155.30258.70263.900.00-1140.37%
PutsforNovember 30, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211130P022900002021-11-29 3:13PM EST2021-11-3041.5347.1051.10-17.60-29.76%4226837.12%
RUTW211201P022900002021-11-29 1:56PM EST2021-12-0142.0451.1054.90-30.91-42.37%334435.09%
RUTW211203P022900002021-11-29 3:09PM EST2021-12-0352.7058.0061.30-12.29-18.91%9824133.46%
RUTW211206P022900002021-11-29 12:36PM EST2021-12-0651.7461.1064.60-27.09-34.37%81228.40%
RUTW211208P022900002021-11-23 2:17PM EST2021-12-0833.3265.9069.300.00--728.80%
RUTW211210P022900002021-11-29 1:47PM EST2021-12-1061.7470.7073.70-17.96-22.53%489729.15%
RUTW211213P022900002021-11-26 12:09PM EST2021-12-1391.3972.7076.000.00-3327.25%
RUT211217P022900002021-11-29 4:03PM EST2021-12-1782.4978.7083.50-5.71-6.47%1491,24928.03%
RUTW211223P022900002021-11-29 4:08PM EST2021-12-2388.6887.1090.30-8.32-8.58%2213827.37%
RUTW211231P022900002021-11-29 3:37PM EST2021-12-3192.8694.3096.50-15.70-14.46%12236426.12%
RUTW220107P022900002021-11-26 11:07AM EST2022-01-07124.4699.60101.700.00-3325.48%
RUT220121P022900002021-11-29 3:50PM EST2022-01-21109.62108.40110.50-15.58-12.44%7552224.49%
RUTW220131P022900002021-11-29 9:51AM EST2022-01-31115.47114.70116.90-8.66-6.98%2015524.21%
RUT220218P022900002021-11-26 11:55AM EST2022-02-18158.99126.40128.500.00-62124.14%
RUTW220228P022900002021-11-29 1:12PM EST2022-02-28118.89130.40134.50-29.24-19.74%1424.13%
RUT220617P022900002021-11-02 2:33PM EST2022-06-17135.70184.30188.300.00--324.43%
RUTW220630P022900002021-08-30 11:59AM EST2022-06-30197.54209.80214.500.00-2327.51%
RUT220916P022900002021-10-21 9:29AM EST2022-09-16194.50170.50186.500.00--120.03%