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:1800.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210929C018000002021-09-20 12:12AM EDT2021-09-29428.08448.80472.100.00---78.08%
RUTW210930C018000002021-08-25 5:30PM EDT2021-09-30421.20448.00470.500.00--057.62%
RUT211015C018000002021-09-20 12:14AM EDT2021-10-15429.83449.00471.500.00--265.27%
RUTW211130C018000002021-08-25 5:31PM EDT2021-11-30417.80464.00466.700.00-1033.63%
RUT211217C018000002021-09-21 12:09PM EDT2021-12-17411.35457.50480.500.00-41,20239.04%
RUTW211231C018000002021-08-25 5:31PM EDT2021-12-31546.51469.60472.200.00--131.71%
RUT220121C018000002021-09-21 12:09PM EDT2022-01-21420.54465.20488.500.00-4836.23%
RUT220617C018000002021-08-25 5:32PM EDT2022-06-17565.00495.50513.700.00-1030.26%
RUT220715C018000002021-08-25 5:32PM EDT2022-07-15481.13497.50521.500.00-5030.35%
RUT221216C018000002021-08-20 11:43AM EDT2022-12-16430.00467.20563.100.00-10032930.82%
RUT231215C018000002021-08-25 5:33PM EDT2023-12-15609.08567.50591.500.00--025.82%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924P018000002021-09-21 10:57AM EDT2021-09-240.270.000.200.00-2497107.42%
RUTW210930P018000002021-09-20 9:48AM EDT2021-09-301.520.000.350.00-13016156.69%
RUTW211001P018000002021-09-23 11:39AM EDT2021-10-010.220.050.45-1.84-89.32%202755.47%
RUTW211008P018000002021-09-23 12:43PM EDT2021-10-081.050.751.10-0.25-19.23%10130949.87%
RUT211015P018000002021-09-23 3:06PM EDT2021-10-151.541.451.75-1.36-46.90%1692744.52%
RUTW211022P018000002021-09-23 3:15PM EDT2021-10-222.712.602.95-1.82-40.18%20043342.44%
RUTW211029P018000002021-09-23 1:36PM EDT2021-10-294.103.804.20-2.00-32.79%315940.72%
RUT211119P018000002021-09-23 1:17PM EDT2021-11-198.317.908.40-3.24-28.05%36637.47%
RUTW211130P018000002021-09-23 12:18PM EDT2021-11-3010.9310.0010.60-7.47-40.60%11836.24%
RUT211217P018000002021-09-23 11:13AM EDT2021-12-1715.2614.2014.70-2.85-15.74%11,86735.21%
RUTW211231P018000002021-09-22 11:52AM EDT2021-12-3122.7417.6018.200.00-126634.57%
RUT220121P018000002021-09-01 9:54AM EDT2022-01-2125.6022.1023.200.00-237833.69%
RUT220318P018000002021-09-21 11:39AM EDT2022-03-1849.5036.4038.600.00-517232.80%
RUT220617P018000002021-09-10 3:51PM EDT2022-06-1769.7053.6063.400.00-12,22332.12%
RUT220715P018000002021-09-02 11:34AM EDT2022-07-1558.0060.0069.500.00-326731.74%
RUT221216P018000002021-09-22 1:54PM EDT2022-12-16105.1892.00102.000.00-41,16930.55%
RUT231215P018000002021-09-22 1:19PM EDT2023-12-15159.43142.00158.000.00-23528.40%