Canada markets open in 6 hours 36 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:2300.00
CallsforDecember 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211201C023000002021-11-30 1:31PM EST2021-12-010.390.000.000.00-19012.50%
RUTW211203C023000002021-11-30 3:25PM EST2021-12-033.530.000.000.00-244012.50%
RUTW211206C023000002021-11-30 12:02PM EST2021-12-063.720.000.000.00-5806.25%
RUTW211208C023000002021-11-30 9:59AM EST2021-12-0813.000.000.000.00-106.25%
RUTW211210C023000002021-11-30 3:24PM EST2021-12-1013.580.000.000.00-37506.25%
RUT211217C023000002021-11-30 3:58PM EST2021-12-1721.060.000.000.00-10103.13%
RUTW211223C023000002021-11-30 3:54PM EST2021-12-2327.560.000.000.00-3103.13%
RUTW211231C023000002021-11-30 4:01PM EST2021-12-3135.990.000.000.00-1403.13%
RUT220121C023000002021-11-30 3:47PM EST2022-01-2152.120.000.000.00-50803.13%
RUTW220131C023000002021-11-30 1:20PM EST2022-01-3144.700.000.000.00-501.56%
RUT220218C023000002021-11-30 12:41PM EST2022-02-1857.500.000.000.00-301.56%
RUTW220228C023000002021-11-30 3:00PM EST2022-02-2863.750.000.000.00-7401.56%
RUT220318C023000002021-11-30 3:13PM EST2022-03-1874.760.000.000.00-1401.56%
RUTW220331C023000002021-11-30 3:13PM EST2022-03-3181.110.000.000.00-401.56%
RUT220617C023000002021-11-30 12:12PM EST2022-06-17103.790.000.000.00-201.56%
RUT220715C023000002021-10-18 1:32AM EST2022-07-15153.89192.90198.400.00--5034.82%
RUT220916C023000002021-11-24 9:34AM EST2022-09-16196.400.000.000.00-5000.78%
RUT221216C023000002021-11-05 10:00AM EST2022-12-16307.600.000.000.00-10000.78%
RUT230616C023000002021-10-26 8:35AM EST2023-06-16267.69220.30265.800.00-110228.29%
RUT231215C023000002021-10-25 2:25PM EST2023-12-15309.25227.80323.800.00-5219429.23%
PutsforDecember 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211201P023000002021-11-30 3:59PM EST2021-12-01100.780.000.000.00-3100.00%
RUTW211203P023000002021-11-30 3:59PM EST2021-12-03102.970.000.000.00-5300.00%
RUTW211206P023000002021-11-30 12:10PM EST2021-12-06127.280.000.000.00-800.00%
RUTW211208P023000002021-11-30 3:56PM EST2021-12-08109.310.000.000.00-2100.00%
RUTW211210P023000002021-11-30 3:24PM EST2021-12-10111.160.000.000.00-600.00%
RUTW211213P023000002021-11-29 3:38PM EST2021-12-1378.690.000.000.00-800.00%
RUT211217P023000002021-11-30 3:39PM EST2021-12-17115.850.000.000.00-14600.00%
RUTW211223P023000002021-11-30 3:56PM EST2021-12-23128.760.000.000.00-2700.00%
RUTW211231P023000002021-11-30 3:27PM EST2021-12-31133.330.000.000.00-2700.00%
RUT220121P023000002021-11-30 3:54PM EST2022-01-21148.500.000.000.00-3700.00%
RUTW220131P023000002021-11-30 1:50PM EST2022-01-31157.880.000.000.00-5700.00%
RUT220218P023000002021-11-30 12:16PM EST2022-02-18176.940.000.000.00-800.00%
RUTW220228P023000002021-11-30 12:08PM EST2022-02-28182.960.000.000.00-500.00%
RUT220318P023000002021-11-30 10:55AM EST2022-03-18177.400.000.000.00-1000.00%
RUTW220331P023000002021-11-26 11:23AM EST2022-03-31190.100.000.000.00-100.00%
RUT220617P023000002021-11-19 2:12PM EST2022-06-17146.480.000.000.00-3000.00%
RUTW220630P023000002021-08-27 2:15PM EST2022-06-30198.64214.70219.500.00-1224.03%
RUT220715P023000002021-11-16 10:40AM EST2022-07-15138.800.000.000.00-500.00%
RUT220916P023000002021-11-29 2:20PM EST2022-09-16217.850.000.000.00-400.00%
RUT221216P023000002021-11-24 10:19AM EST2022-12-16222.650.000.000.00-10000.00%
RUT230616P023000002021-10-25 8:44AM EST2023-06-16279.31289.00335.100.00-1225.40%
RUT231215P023000002021-11-24 2:06PM EST2023-12-15290.000.000.000.00-5000.00%