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: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1700.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930C017000002021-08-25 5:30PM EDT2021-09-30610.22547.80570.500.00-2066.31%
RUT211015C017000002021-09-20 12:14AM EDT2021-10-15510.40548.30571.000.00--477.20%
RUTW211029C017000002021-08-25 5:30PM EDT2021-10-29432.33549.40572.000.00-1062.02%
RUTW211130C017000002021-08-25 5:31PM EDT2021-11-30557.22560.50563.300.00-2036.06%
RUT211217C017000002021-09-20 1:38PM EDT2021-12-17482.38552.80575.500.00-61,97143.13%
RUTW211231C017000002021-08-25 5:31PM EDT2021-12-31559.81563.90566.600.00-1033.45%
RUT220121C017000002021-09-20 1:38PM EDT2022-01-21490.38558.40581.500.00-6639.48%
RUT220617C017000002021-08-25 5:32PM EDT2022-06-17632.51578.50602.500.00-8032.49%
RUT220715C017000002021-08-25 5:32PM EDT2022-07-15651.76584.00607.000.00--031.98%
RUT221216C017000002021-08-25 5:32PM EDT2022-12-16600.00602.50626.500.00-170029.42%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924P017000002021-09-22 9:34AM EDT2021-09-240.050.000.200.00-118132.03%
RUTW210930P017000002021-09-23 2:21PM EDT2021-09-300.100.000.25-1.21-92.37%64267.38%
RUTW211001P017000002021-09-14 3:43PM EDT2021-10-011.500.000.300.00-97664.65%
RUTW211008P017000002021-09-22 9:30AM EDT2021-10-081.320.300.750.00-8855.35%
RUT211015P017000002021-09-23 2:13PM EDT2021-10-151.010.901.15-0.64-38.79%1536550.20%
RUTW211022P017000002021-09-21 10:15AM EDT2021-10-224.141.551.900.00-1147.96%
RUTW211029P017000002021-09-23 9:36AM EDT2021-10-293.202.352.75-2.30-41.82%111745.75%
RUT211119P017000002021-09-22 9:31AM EDT2021-11-198.605.205.700.00-17341.57%
RUTW211130P017000002021-09-20 2:52PM EDT2021-11-3014.896.607.300.00-163440.03%
RUT211217P017000002021-09-22 1:35PM EDT2021-12-1712.929.5010.100.00-31,76438.43%
RUTW211231P017000002021-09-22 11:52AM EDT2021-12-3115.9112.1012.700.00-117937.56%
RUT220121P017000002021-09-21 3:04PM EDT2022-01-2123.3015.5016.500.00-52636.41%
RUTW220131P017000002021-09-20 10:44AM EDT2022-01-3127.2017.6018.300.00-1035.94%
RUT220318P017000002021-09-23 11:05AM EDT2022-03-1828.4126.7028.10-8.89-23.83%340434.84%
RUTW220331P017000002021-09-20 12:21PM EDT2022-03-3144.5029.5030.800.00-11134.57%
RUT220617P017000002021-09-22 3:58PM EDT2022-06-1749.6140.6049.800.00-10025834.09%
RUTW220630P017000002021-08-19 11:36AM EDT2022-06-3066.4447.0082.500.00--440.42%
RUT221216P017000002021-09-01 12:41PM EDT2022-12-1670.6073.0083.000.00-1001,39632.03%
RUT231215P017000002021-08-25 5:33PM EDT2023-12-15108.50117.00133.000.00-1029.47%