Canada markets close in 23 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,158.67+7.53 (+0.35%)
As of 3:22PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1800.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122C018000002021-01-06 11:57AM EST2021-01-22265.08352.60362.900.00-10120.12%
RUTW210129C018000002021-01-20 2:49PM EST2021-01-29357.58353.20364.30+20.06+5.94%4022069.78%
RUTW210212C018000002021-01-06 9:32AM EST2021-02-12234.00358.90362.300.00--341.19%
RUT210219C018000002021-01-05 2:00PM EST2021-02-19214.00361.00364.400.00-21539.77%
RUTW210226C018000002020-12-21 11:51AM EST2021-02-26198.08363.40366.600.00-14338.64%
RUT210319C018000002021-01-08 10:22AM EST2021-03-19327.33371.30374.500.00-35064137.06%
RUTW210331C018000002020-11-19 1:25PM EST2021-03-3194.00223.00225.600.00-240.00%
RUTW210430C018000002021-01-07 3:52PM EST2021-04-30334.65387.00390.100.00--035.19%
RUT210618C018000002021-01-20 2:19PM EST2021-06-18398.71401.30404.30+4.10+1.04%147333.17%
RUTW210630C018000002020-11-09 9:31AM EST2021-06-30111.60190.70194.700.00-120.00%
RUT210917C018000002021-01-11 9:52AM EST2021-09-17357.26422.80426.900.00-51031.01%
RUT211217C018000002021-01-04 11:52AM EST2021-12-17423.06438.00444.900.00-601,04329.47%
RUT220617C018000002021-01-13 3:19PM EST2022-06-17434.88464.00481.500.00-353528.40%
RUT221216C018000002020-12-30 9:40AM EST2022-12-16487.93483.50507.500.00-814427.18%
RUT231215C018000002021-01-06 11:21AM EST2023-12-15446.99518.00542.000.00--124.93%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122P018000002021-01-15 3:58PM EST2021-01-220.100.000.15-0.15-60.00%115269.92%
RUTW210129P018000002021-01-20 2:54PM EST2021-01-290.580.450.75-0.51-46.79%2922949.50%
RUTW210205P018000002021-01-20 1:36PM EST2021-02-052.141.852.15-0.91-29.84%84,28044.56%
RUTW210212P018000002021-01-20 12:38PM EST2021-02-124.383.804.20-0.74-14.45%624542.40%
RUT210219P018000002021-01-20 2:16PM EST2021-02-195.705.605.90-1.12-16.42%4752,88140.04%
RUTW210226P018000002021-01-20 10:15AM EST2021-02-268.258.608.90-1.79-17.83%14639.73%
RUT210319P018000002021-01-20 1:49PM EST2021-03-1918.5218.0018.40-1.28-6.46%3198038.74%
RUTW210331P018000002021-01-15 10:20AM EST2021-03-3132.4523.2023.700.00-111138.19%
RUT210416P018000002021-01-20 9:36AM EST2021-04-1628.0029.2029.80-4.51-13.87%417837.24%
RUTW210430P018000002021-01-14 3:19PM EST2021-04-3042.5034.6035.700.00-1236.85%
RUT210521P018000002021-01-13 12:33PM EST2021-05-2149.7742.5043.400.00-20021536.09%
RUT210618P018000002021-01-20 9:34AM EST2021-06-1852.4052.0052.90-9.20-14.94%2717335.24%
RUTW210630P018000002021-01-06 12:11PM EST2021-06-3068.5055.7057.100.00-121535.01%
RUT210917P018000002021-01-07 11:30AM EST2021-09-1785.8078.2080.000.00-11333.40%
RUT211217P018000002021-01-20 12:34PM EST2021-12-17105.0099.80103.30-5.37-4.87%128732.28%
RUTW211231P018000002021-01-11 12:49PM EST2021-12-31113.8899.00108.500.00-15832.44%
RUT221216P018000002021-01-13 12:08PM EST2022-12-16176.87160.50175.500.00-16018430.00%