Canada markets close in 22 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,318.24-7.91 (-0.34%)
As of 3:23PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2600.00
CallsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C026000002021-05-26 2:14PM EDT2021-06-180.200.000.100.00-25940.14%
RUTW210625C026000002021-06-14 12:01AM EDT2021-06-250.250.100.250.00--126.73%
RUTW210630C026000002021-06-14 2:47PM EDT2021-06-300.350.250.450.00-24923.83%
RUTW210709C026000002021-06-07 1:40PM EDT2021-07-091.100.600.850.00--5420.81%
RUT210716C026000002021-06-10 3:25PM EDT2021-07-161.190.951.200.00-22019.38%
RUTW210723C026000002021-06-11 3:43PM EDT2021-07-231.901.501.750.00-24318.68%
RUTW210730C026000002021-06-15 1:05PM EDT2021-07-302.272.102.40-0.35-13.36%1718.19%
RUT210820C026000002021-06-15 1:17PM EDT2021-08-205.064.705.10-0.09-1.75%2517.55%
RUTW210831C026000002021-06-15 10:36AM EDT2021-08-316.296.607.00-3.02-32.44%13617.50%
RUT210917C026000002021-06-15 3:10PM EDT2021-09-1710.3410.0010.50-3.66-26.14%914517.59%
RUTW210930C026000002021-04-27 10:03AM EDT2021-09-3029.0011.6012.400.00--217.27%
RUT211217C026000002021-06-14 2:26PM EDT2021-12-1731.9631.0031.800.00-163417.94%
RUT220121C026000002021-06-08 2:53PM EDT2022-01-2145.4038.6040.200.00-416318.05%
RUT220318C026000002021-06-02 11:09AM EDT2022-03-1848.3251.6054.300.00-4027718.34%
RUT220617C026000002021-05-07 4:04PM EDT2022-06-1773.4061.5070.500.00-24024117.98%
RUT221216C026000002021-05-06 1:23PM EDT2022-12-1691.00100.10111.600.00-1518.73%
RUT231215C026000002021-05-06 1:23PM EDT2023-12-15142.50153.50169.500.00-1418.68%
PutsforJune 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P026000002021-05-11 10:24AM EDT2021-06-18419.90283.40293.100.00-16575.90%
RUTW210630P026000002021-06-01 2:34PM EDT2021-06-30309.39278.40287.700.00-2237.19%
RUT210917P026000002021-02-16 10:31AM EDT2021-09-17334.06331.00334.800.00-1131.01%
RUTW211029P026000002021-06-11 10:49AM EDT2021-10-29302.82304.30307.700.00-1119.42%
RUT211217P026000002021-01-19 1:09AM EDT2021-12-17501.500.000.000.00--50.00%
RUTW211231P026000002021-02-09 11:44AM EDT2021-12-31423.93372.20378.400.00-1028.72%
RUT220617P026000002021-03-04 11:08AM EDT2022-06-17525.50385.60485.600.00--633.25%
RUT221216P026000002021-03-04 11:03AM EDT2022-12-16553.00422.70522.700.00--130.51%
RUT231215P026000002021-02-16 1:10AM EDT2023-12-15558.00520.50616.500.00--130.10%