Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,259.04+40.48 (+1.82%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
Strike:1600.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930C016000002021-08-25 5:30PM EDT2021-09-30603.32654.20663.500.00-120126.00%
RUTW211001C016000002021-09-20 12:12AM EDT2021-10-01608.12652.20665.700.00--1127.86%
RUT211015C016000002021-09-20 12:14AM EDT2021-10-15622.74653.20666.800.00--159.03%
RUT211119C016000002021-09-20 12:14AM EDT2021-11-19624.54659.80662.400.00--144.56%
RUTW211130C016000002021-08-25 5:31PM EDT2021-11-30597.03659.90662.700.00-2041.43%
RUT211217C016000002021-09-16 3:54PM EDT2021-12-17636.91660.80663.500.00-203,02538.38%
RUTW211231C016000002021-09-20 12:12AM EDT2021-12-31636.69661.60664.400.00--436.78%
RUT220121C016000002021-09-16 3:54PM EDT2022-01-21641.40664.40666.500.00-202335.61%
RUT220617C016000002021-08-25 5:32PM EDT2022-06-17675.50678.10683.800.00-1031.61%
RUTW220630C016000002021-08-25 5:32PM EDT2022-06-30640.13678.60685.400.00--031.41%
RUT220715C016000002021-08-25 5:32PM EDT2022-07-15753.33672.50696.000.00-4033.79%
RUT221216C016000002021-08-25 5:32PM EDT2022-12-16716.00687.50711.500.00-1030.70%
RUT231215C016000002021-08-25 5:33PM EDT2023-12-15693.68717.50741.500.00-3026.97%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924P016000002021-09-07 9:36AM EDT2021-09-240.400.000.050.00-22141.41%
RUTW210930P016000002021-09-09 11:08AM EDT2021-09-300.570.000.150.00-324176.95%
RUTW211001P016000002021-09-23 10:55AM EDT2021-10-010.100.000.15-0.80-88.89%404572.56%
RUTW211008P016000002021-09-22 9:30AM EDT2021-10-080.710.250.450.00-161663.01%
RUT211015P016000002021-09-23 2:07PM EDT2021-10-150.650.550.75-0.62-48.82%18156.35%
RUTW211022P016000002021-09-10 2:39PM EDT2021-10-222.641.001.250.00-103052.84%
RUTW211029P016000002021-09-10 1:52PM EDT2021-10-293.361.501.800.00-52250.13%
RUT211119P016000002021-09-23 11:41AM EDT2021-11-194.003.503.90-2.70-40.30%132745.74%
RUTW211130P016000002021-09-16 12:11PM EDT2021-11-306.504.505.000.00-2522243.79%
RUT211217P016000002021-09-23 9:35AM EDT2021-12-178.236.607.10-0.62-7.01%21,93041.89%
RUTW211231P016000002021-08-25 5:32PM EDT2021-12-3123.868.408.900.00-11040.65%
RUT220121P016000002021-09-23 9:35AM EDT2022-01-2113.1911.1011.60-5.11-27.92%15639.11%
RUTW220131P016000002021-09-20 12:29PM EDT2022-01-3120.5012.5013.200.00-2338.69%
RUT220318P016000002021-09-22 11:31AM EDT2022-03-1824.0019.9020.700.00-1041137.14%
RUTW220331P016000002021-08-25 5:32PM EDT2022-03-3127.3421.9023.100.00-2036.90%
RUT220617P016000002021-08-30 2:22PM EDT2022-06-1735.6033.3035.300.00-4081,17835.05%
RUTW220630P016000002021-08-25 5:32PM EDT2022-06-3042.9735.2037.600.00-5034.90%
RUT220715P016000002021-09-17 3:10PM EDT2022-07-1562.4035.0044.500.00-7835.87%
RUT221216P016000002021-09-20 12:30PM EDT2022-12-1678.4857.5067.500.00-21,05333.64%
RUT231215P016000002021-09-03 10:15AM EDT2023-12-1594.0099.00109.000.00-12,00930.33%