Canada markets open in 9 hours 19 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,188.21-43.79 (-1.96%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1500.00
CallsforApril 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210521C015000002021-03-31 2:53PM EDT2021-05-21732.60684.90689.200.00-1755.57%
RUTW210528C015000002021-03-29 11:44AM EDT2021-05-28676.96684.90689.200.00-4250.17%
RUT210618C015000002021-03-19 9:46AM EDT2021-06-18750.97758.00761.900.00-10526102.45%
RUTW210630C015000002021-03-24 3:02PM EDT2021-06-30666.42685.20690.100.00-1140.06%
RUTW210730C015000002021-03-29 11:33AM EDT2021-07-30681.56688.10692.500.00-2138.23%
RUTW210831C015000002021-03-29 11:44AM EDT2021-08-31686.07690.00695.000.00--136.21%
RUT210917C015000002020-12-07 3:19PM EDT2021-09-17432.60578.40602.200.00-1410.00%
RUTW210930C015000002020-12-07 11:32AM EDT2021-09-30439.00580.00603.000.00-100.00%
RUT211217C015000002021-03-22 1:58PM EDT2021-12-17789.50698.60705.300.00-183232.82%
RUT220121C015000002021-03-10 10:55AM EDT2022-01-21818.88753.70760.000.00-1447.36%
RUT220318C015000002021-04-08 9:44AM EDT2022-03-18765.67664.00760.000.00-1543.18%
RUT220617C015000002020-09-29 4:04PM EDT2022-06-17186.64200.10222.500.00--100.00%
RUT221216C015000002020-12-30 2:35PM EDT2022-12-16565.40611.70707.600.00-16021.34%
RUT231215C015000002021-04-05 1:59PM EDT2023-12-15827.92708.00804.000.00-237730.67%
PutsforApril 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210423P015000002021-03-25 1:29PM EDT2021-04-231.040.000.200.00--1140.63%
RUTW210430P015000002021-04-08 10:19AM EDT2021-04-300.300.000.300.00-1179.88%
RUT210521P015000002021-04-16 12:12PM EDT2021-05-210.560.300.900.00-501,12852.39%
RUTW210528P015000002021-04-01 9:44AM EDT2021-05-282.550.751.300.00-1250.51%
RUT210618P015000002021-04-20 11:25AM EDT2021-06-183.052.352.90+0.85+38.64%53,65646.98%
RUTW210630P015000002021-03-24 3:35PM EDT2021-06-3011.603.504.300.00-1545.69%
RUT210716P015000002021-04-19 12:09AM EDT2021-07-164.765.305.900.00--5543.67%
RUTW210730P015000002021-03-31 2:46PM EDT2021-07-3010.902.407.700.00-142842.64%
RUT210917P015000002021-04-20 12:16PM EDT2021-09-1713.4613.6014.30-0.61-4.34%1168839.94%
RUTW210930P015000002021-04-01 9:43AM EDT2021-09-3017.4815.2016.400.00-151639.57%
RUT211217P015000002021-03-24 3:00PM EDT2021-12-1738.9225.8027.500.00-12,31337.19%
RUTW211231P015000002021-04-05 4:04PM EDT2021-12-3127.0027.4029.200.00-5228636.77%
RUT220121P015000002021-03-19 9:30AM EDT2022-01-2140.4023.1025.300.00-11533.97%
RUT220617P015000002021-04-12 11:40AM EDT2022-06-1744.0028.0068.000.00-323837.52%
RUT221216P015000002021-03-26 3:20PM EDT2022-12-1678.0050.0090.000.00-532434.96%