Canada markets close in 5 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,157.51+6.38 (+0.30%)
As of 3:40PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1750.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122C017500002021-01-14 11:00AM EST2021-01-22408.92401.50411.80+10.48+2.63%11135.46%
RUTW210129C017500002020-12-18 9:44AM EST2021-01-29251.98362.90371.900.00-11380.00%
RUTW210205C017500002021-01-05 9:40AM EST2021-02-05239.25404.00412.200.00--257.89%
RUT210219C017500002020-12-10 11:15AM EST2021-02-19196.02353.40356.900.00-1140.00%
RUTW210226C017500002020-12-09 1:51PM EST2021-02-26192.78356.20359.600.00-120.00%
RUT210319C017500002020-12-14 1:07PM EST2021-03-19222.67378.60381.600.00-12,4810.00%
RUTW210331C017500002021-01-11 11:05AM EST2021-03-31358.59420.20423.400.00-103537.62%
RUTW210430C017500002020-12-23 10:05AM EST2021-04-30299.87430.30433.600.00-1136.52%
RUT210618C017500002021-01-14 3:33PM EST2021-06-18449.90442.30445.500.00-151134.02%
RUTW210630C017500002021-01-11 2:10PM EST2021-06-30390.80444.90448.600.00-1033.68%
RUT210917C017500002020-12-08 11:49AM EST2021-09-17255.30407.30411.700.00-3014.97%
RUTW210930C017500002020-11-05 11:23AM EST2021-09-3093.50236.30259.600.00-100.00%
RUT211217C017500002020-12-23 3:45PM EST2021-12-17461.06476.30483.500.00-6029730.19%
RUT221216C017500002020-12-30 9:40AM EST2022-12-16385.74518.00542.000.00-82327.60%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122P017500002021-01-15 4:02PM EST2021-01-220.330.000.150.00-337679.49%
RUTW210129P017500002021-01-19 2:00PM EST2021-01-290.710.250.550.00-229951.81%
RUTW210205P017500002021-01-14 2:04PM EST2021-02-052.391.251.500.00-232847.46%
RUTW210212P017500002021-01-15 12:16PM EST2021-02-125.722.652.950.00-1430444.64%
RUT210219P017500002021-01-20 11:38AM EST2021-02-194.094.004.30-0.76-15.67%1272,09142.12%
RUTW210226P017500002021-01-19 12:44PM EST2021-02-268.006.306.600.00-123041.53%
RUT210319P017500002021-01-20 2:16PM EST2021-03-1914.3514.0014.50-2.55-15.09%71,81540.27%
RUTW210331P017500002021-01-19 10:48AM EST2021-03-3118.6918.7019.30-2.67-12.50%22039.75%
RUT210416P017500002021-01-13 10:45AM EST2021-04-1631.6023.9024.700.00-150338.69%
RUTW210430P017500002021-01-11 3:55PM EST2021-04-3040.4029.0030.000.00--238.23%
RUT210521P017500002021-01-04 3:20PM EST2021-05-2171.6936.1036.800.00-15015037.32%
RUTW210528P017500002020-12-09 10:14AM EST2021-05-2874.2042.5043.600.00-5538.60%
RUT210618P017500002021-01-07 3:46PM EST2021-06-1848.1044.9045.700.00-168036.44%
RUT210917P017500002021-01-07 10:30AM EST2021-09-1775.5069.1070.700.00-2556634.35%
RUTW210930P017500002020-12-28 10:41AM EST2021-09-3094.7172.5074.400.00-2534.22%
RUT211217P017500002021-01-19 10:16AM EST2021-12-1796.7089.3092.700.00-329133.12%
RUT220617P017500002020-12-14 3:36PM EST2022-06-17171.30125.10133.000.00--1631.97%
RUT221216P017500002021-01-19 12:32PM EST2022-12-16158.00146.50162.000.00-22630.64%