Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,258.11+39.54 (+1.78%)
At close: 3:57PM EDT
In The Money
Show:ListStraddle
Strike:1500.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930C015000002021-08-25 5:30PM EDT2021-09-30439.00751.80762.900.00-10147.78%
RUT211015C015000002021-09-21 1:58PM EDT2021-10-15684.69751.40764.900.00-2650.20%
RUTW211029C015000002021-08-25 5:30PM EDT2021-10-29776.43750.60764.100.00-2071.46%
RUT211119C015000002021-09-21 1:58PM EDT2021-11-19686.04754.70757.800.00-250.00%
RUTW211130C015000002021-09-01 9:48AM EDT2021-11-30766.69754.50758.000.00-50550.00%
RUT211217C015000002021-09-20 1:05PM EDT2021-12-17662.42755.80760.200.00-290739.47%
RUT220121C015000002021-09-20 9:32AM EDT2022-01-21691.74754.70761.500.00-3535.81%
RUTW220131C015000002021-08-16 9:37AM EDT2022-01-31698.69732.60736.200.00-100.00%
RUTW220228C015000002021-09-20 9:32AM EDT2022-02-28695.59760.90764.700.00-3135.03%
RUT220318C015000002021-08-25 5:32PM EDT2022-03-18642.13761.90765.900.00-1034.28%
RUT220617C015000002021-08-25 5:32PM EDT2022-06-17186.64766.30773.500.00--032.16%
RUT221216C015000002021-08-25 5:32PM EDT2022-12-16761.00771.00795.000.00-5031.18%
RUT231215C015000002021-08-25 5:33PM EDT2023-12-15854.81796.00820.000.00-4027.35%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924P015000002021-09-15 9:30AM EDT2021-09-240.250.000.100.00-12174.61%
RUTW210930P015000002021-09-23 10:17AM EDT2021-09-300.050.000.15-0.32-86.49%254790.23%
RUTW211001P015000002021-09-23 2:07PM EDT2021-10-010.050.000.15-0.10-66.67%1185.06%
RUT211015P015000002021-09-22 2:49PM EDT2021-10-150.650.350.500.00-182662.72%
RUTW211022P015000002021-09-20 2:32PM EDT2021-10-222.500.600.900.00-2258.56%
RUTW211029P015000002021-09-22 1:51PM EDT2021-10-291.500.851.150.00-12254.61%
RUT211119P015000002021-09-23 11:06AM EDT2021-11-192.752.402.70-1.15-29.49%14995750.02%
RUTW211130P015000002021-08-25 5:32PM EDT2021-11-309.253.103.500.00-1047.76%
RUT211217P015000002021-09-22 2:03PM EDT2021-12-176.304.705.000.00-152,34545.41%
RUTW211231P015000002021-09-20 12:04PM EDT2021-12-3110.896.006.500.00-155044.14%
RUT220121P015000002021-09-17 3:21PM EDT2022-01-2110.348.008.400.00-24142.14%
RUT220318P015000002021-08-27 11:33AM EDT2022-03-1816.7014.8015.400.00-11339.64%
RUTW220331P015000002021-08-25 5:32PM EDT2022-03-3120.9016.4017.700.00--039.53%
RUT220617P015000002021-09-17 9:54AM EDT2022-06-1728.0025.7027.500.00-31,20137.23%
RUT220715P015000002021-08-25 5:32PM EDT2022-07-1536.0026.0035.500.00--038.06%
RUT221216P015000002021-09-20 11:36AM EDT2022-12-1660.5045.0055.000.00-2035.40%
RUT231215P015000002021-08-25 5:33PM EDT2023-12-1592.5080.5090.500.00--031.53%