Canada markets open in 7 hours 50 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,123.20-32.15 (-1.49%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:1500.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210129C015000002020-11-18 3:05PM EST2021-01-29301.99463.60486.700.00-2440.00%
RUT210219C015000002021-01-04 1:05PM EST2021-02-19443.73606.30630.300.00--068.84%
RUTW210226C015000002020-12-31 10:01AM EST2021-02-26560.00605.20629.200.00-2460.51%
RUT210319C015000002020-12-28 11:12AM EST2021-03-19520.68608.50631.400.00-119052.11%
RUTW210331C015000002020-07-15 8:37AM EST2021-03-31118.97178.30183.100.00-230.00%
RUT210416C015000002021-01-12 11:45AM EST2021-04-16628.00648.50672.000.00-1163.25%
RUT210618C015000002020-10-02 10:56AM EST2021-06-18149.39157.40168.300.00-355460.00%
RUT210917C015000002020-12-07 2:19PM EST2021-09-17432.60578.40602.200.00-1410.00%
RUTW210930C015000002020-12-07 10:32AM EST2021-09-30439.00580.00603.000.00-100.00%
RUT211217C015000002020-12-01 12:03PM EST2021-12-17397.40514.00538.000.00-98330.00%
RUT220617C015000002020-09-29 3:04PM EST2022-06-17186.64200.10222.500.00--100.00%
RUT221216C015000002020-12-30 1:35PM EST2022-12-16565.40637.80733.000.00-16033.89%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122P015000002020-12-21 9:46AM EST2021-01-223.200.000.800.00-2800115.92%
RUTW210129P015000002021-01-15 10:41AM EST2021-01-290.150.000.90-0.15-50.00%11175.81%
RUTW210212P015000002021-01-14 1:05PM EST2021-02-121.051.101.550.00-3158.89%
RUT210219P015000002021-01-15 3:54PM EST2021-02-191.801.352.25-0.20-10.00%142,14854.58%
RUTW210226P015000002021-01-15 3:24PM EST2021-02-262.702.403.30-1.44-34.78%2853.17%
RUT210319P015000002021-01-14 2:16PM EST2021-03-195.105.907.000.00-31,76950.51%
RUTW210331P015000002020-12-24 10:57AM EST2021-03-3114.478.409.500.00-1349.16%
RUT210416P015000002021-01-12 12:15PM EST2021-04-1613.9011.2012.300.00-81047.13%
RUT210521P015000002021-01-04 2:47PM EST2021-05-2129.8018.2019.300.00-212244.53%
RUT210618P015000002021-01-11 12:01PM EST2021-06-1821.5023.5024.700.00-52,74042.97%
RUTW210630P015000002020-12-24 11:16AM EST2021-06-3034.5025.8027.300.00-1142.55%
RUT210917P015000002021-01-07 4:03PM EST2021-09-1736.5039.9042.000.00-528739.86%
RUT211217P015000002021-01-06 3:35PM EST2021-12-1759.3341.8068.100.00-12,36940.30%
RUTW211231P015000002021-01-12 10:52AM EST2021-12-3158.6543.7070.600.00-1040.03%
RUT220617P015000002021-01-07 12:02PM EST2022-06-1774.9063.9095.600.00-115537.15%
RUT221216P015000002021-01-14 1:59PM EST2022-12-1688.0082.40119.100.00-22532435.20%