Canada markets open in 7 hours 17 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:1600.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210129C016000002020-10-06 1:50PM EST2021-01-29112.240.000.000.00-2180.00%
RUT210219C016000002020-12-04 9:30AM EST2021-02-19281.02382.60385.400.00-110.00%
RUTW210226C016000002020-12-02 11:29AM EST2021-02-26261.41384.70387.600.00-201000.00%
RUT210319C016000002020-12-28 11:12AM EST2021-03-19426.98521.60525.000.00-13,28333.45%
RUTW210331C016000002020-12-04 10:31AM EST2021-03-31303.64393.00395.900.00-120.00%
RUT210416C016000002020-12-28 9:48AM EST2021-04-16438.18527.40530.700.00--535.72%
RUT210618C016000002020-11-23 10:08AM EST2021-06-18263.80437.80447.600.00-13270.00%
RUTW210630C016000002020-09-03 10:00AM EST2021-06-30135.50104.30109.300.00--10.00%
RUT210917C016000002020-10-26 1:28PM EST2021-09-17153.37312.80328.600.00--250.00%
RUT211217C016000002021-01-15 11:04AM EST2021-12-17573.80521.60616.60+171.09+42.48%13,84740.01%
RUT220617C016000002020-12-29 10:27AM EST2022-06-17460.50543.30638.600.00-1535.47%
RUT221216C016000002021-01-06 11:21AM EST2022-12-16546.99559.90655.600.00-151232.61%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122P016000002021-01-14 2:38PM EST2021-01-220.130.000.90-0.07-35.00%11197.51%
RUTW210129P016000002021-01-08 3:37PM EST2021-01-291.520.001.150.00-1621364.82%
RUTW210205P016000002021-01-14 3:27PM EST2021-02-051.170.851.750.00-152057.29%
RUT210219P016000002021-01-15 12:38PM EST2021-02-192.822.753.70+0.57+25.33%113150.06%
RUTW210226P016000002020-12-22 3:10PM EST2021-02-2613.824.405.500.00-510050.11%
RUT210319P016000002021-01-15 10:22AM EST2021-03-199.509.8010.80+0.80+9.20%203,94146.79%
RUTW210331P016000002021-01-13 12:58PM EST2021-03-3113.0013.1014.300.00-1345.75%
RUT210416P016000002021-01-07 3:02PM EST2021-04-1616.4016.9018.000.00-11,01643.96%
RUTW210430P016000002020-12-29 10:15AM EST2021-04-3033.0620.8021.900.00-353543.11%
RUT210521P016000002020-12-31 1:57PM EST2021-05-2126.7025.9027.000.00-111041.74%
RUT210618P016000002020-12-24 11:19AM EST2021-06-1843.5132.6033.800.00-552640.42%
RUTW210630P016000002021-01-14 10:33AM EST2021-06-3031.4035.4036.900.00-1440.04%
RUT210917P016000002021-01-11 11:25AM EST2021-09-1753.8044.0052.100.00-252637.08%
RUT211217P016000002021-01-07 3:47PM EST2021-12-1767.9054.8084.500.00-12,80938.33%
RUT221216P016000002021-01-13 3:29PM EST2022-12-16121.68102.80142.600.00-2733.89%
RUT231215P016000002021-01-13 11:46AM EST2023-12-15159.00128.80192.700.00-2,0002,00232.30%