Canada markets close in 48 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,322.38-3.77 (-0.16%)
As of 2:57PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2400.00
CallsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210616C024000002021-06-15 10:20AM EDT2021-06-160.350.150.25-0.25-41.67%469021.29%
RUT210618C024000002021-06-15 2:32PM EDT2021-06-180.790.700.90-0.32-28.83%1171,34618.74%
RUTW210621C024000002021-06-15 12:25PM EDT2021-06-211.471.601.95-0.63-30.00%264516.78%
RUTW210623C024000002021-06-15 12:27PM EDT2021-06-232.643.103.50-0.71-21.19%612017.26%
RUTW210625C024000002021-06-15 2:17PM EDT2021-06-255.004.605.00+0.40+8.70%2227717.39%
RUTW210628C024000002021-06-15 11:44AM EDT2021-06-284.295.606.10-2.36-35.49%4516.45%
RUTW210630C024000002021-06-15 10:15AM EDT2021-06-305.857.407.80-3.15-35.00%212216.78%
RUTW210702C024000002021-06-15 1:19PM EDT2021-07-029.009.209.70-1.97-17.96%3911917.18%
RUTW210709C024000002021-06-14 11:13AM EDT2021-07-0916.4513.5013.900.00-13416.92%
RUT210716C024000002021-06-15 11:05AM EDT2021-07-1615.2017.6018.10-2.99-16.44%1249216.88%
RUTW210723C024000002021-06-15 2:40PM EDT2021-07-2323.4123.1023.70-11.75-33.42%11417.48%
RUTW210730C024000002021-06-15 11:28AM EDT2021-07-3025.3028.2028.90-6.47-20.37%431517.90%
RUT210820C024000002021-06-15 2:54PM EDT2021-08-2041.2841.1041.80-2.59-5.90%4722318.40%
RUTW210831C024000002021-06-15 11:28AM EDT2021-08-3143.6547.3048.00-7.73-15.04%39718.59%
RUT210917C024000002021-06-15 10:23AM EDT2021-09-1755.0256.6057.30-2.01-3.52%61,00418.91%
RUTW210930C024000002021-05-27 10:32AM EDT2021-09-3052.7862.9064.000.00-5719.12%
RUT211217C024000002021-06-15 12:30PM EDT2021-12-1791.2294.8096.10-7.62-7.71%143519.53%
RUT220121C024000002021-05-06 2:55PM EDT2022-01-2183.7091.0093.900.00-3558617.61%
RUT220318C024000002021-06-07 3:43PM EDT2022-03-18123.56124.00127.600.00-20044819.94%
RUTW220331C024000002021-05-21 1:35PM EDT2022-03-3196.30127.30132.000.00-25025020.02%
RUT220617C024000002021-06-07 3:43PM EDT2022-06-17147.99144.90155.900.00-20048720.35%
RUT221216C024000002021-06-04 2:44PM EDT2022-12-16177.50185.10205.500.00-52621.00%
RUT231215C024000002021-05-20 9:33AM EDT2023-12-15194.00241.30337.300.00-1525.30%
PutsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P024000002021-06-10 3:45PM EDT2021-06-1870.4974.8083.700.00-17630.81%
RUTW210621P024000002021-06-08 4:07PM EDT2021-06-2165.6177.7081.100.00--419.61%
RUTW210625P024000002021-06-11 1:05PM EDT2021-06-2579.5281.7084.100.00-1418.99%
RUTW210630P024000002021-06-14 10:59AM EDT2021-06-30102.3685.4087.50+24.87+32.09%11718.38%
RUT210716P024000002021-06-14 10:59AM EDT2021-07-16105.5095.9098.10+16.16+18.09%11917.95%
RUTW210730P024000002021-06-14 3:27PM EDT2021-07-30109.03107.10109.200.00-86518.84%
RUT210820P024000002021-06-14 3:27PM EDT2021-08-20122.78121.20123.200.00-101519.43%
RUT210917P024000002021-02-24 3:09PM EDT2021-09-17227.70252.90256.600.00-2344.97%
RUTW211231P024000002021-03-16 11:22AM EDT2021-12-31251.87253.30257.800.00--231.18%
RUT220121P024000002021-03-16 11:31AM EDT2022-01-21258.66258.40262.900.00--130.37%
RUT220318P024000002021-06-09 9:34AM EDT2022-03-18204.23211.90216.300.00-1321.34%
RUT231215P024000002021-05-18 10:24AM EDT2023-12-15401.25325.60421.600.00-41125.80%