Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,232.00-30.67 (-1.36%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1800.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210430C018000002021-04-07 3:36PM EDT2021-04-30417.77430.90436.100.00-1157.50%
RUTW210528C018000002021-04-09 2:57PM EDT2021-05-28439.20432.70438.100.00-1140.38%
RUT210618C018000002021-04-12 3:51PM EDT2021-06-18444.95436.10441.400.00-1148435.96%
RUTW210630C018000002021-03-12 3:40PM EDT2021-06-30565.25451.10455.200.00-1341.80%
RUTW210730C018000002021-04-19 12:07AM EDT2021-07-30486.61445.50450.700.00--433.03%
RUTW210831C018000002021-04-06 12:41PM EDT2021-08-31493.30450.80457.000.00--131.44%
RUT210917C018000002021-01-11 10:52AM EDT2021-09-17357.26527.40552.400.00-51052.63%
RUTW210930C018000002021-01-19 4:32PM EDT2021-09-30421.20484.90488.800.00--937.97%
RUT211217C018000002021-04-09 3:52PM EDT2021-12-17486.16469.50477.700.00-8001,19328.76%
RUTW211231C018000002021-03-25 10:52AM EDT2021-12-31383.20471.10480.100.00--128.51%
RUT220617C018000002021-01-13 4:19PM EDT2022-06-17434.88578.50601.000.00-353539.91%
RUT221216C018000002021-04-13 3:05PM EDT2022-12-16520.00509.50533.500.00-1512925.54%
RUT231215C018000002021-03-22 10:14AM EDT2023-12-15609.08550.00574.000.00--123.96%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210419P018000002021-04-05 2:07PM EDT2021-04-190.350.009.800.00--10244.43%
RUTW210423P018000002021-04-15 3:09PM EDT2021-04-230.150.000.450.00-245,24270.12%
RUTW210430P018000002021-04-14 10:08AM EDT2021-04-300.390.050.500.00-2018049.59%
RUTW210507P018000002021-04-13 9:45AM EDT2021-05-072.040.551.050.00-1143.41%
RUTW210514P018000002021-04-19 4:02PM EDT2021-05-141.701.001.75-1.75-50.72%3140.03%
RUT210521P018000002021-04-19 2:23PM EDT2021-05-212.502.102.60+0.32+14.68%1738937.89%
RUTW210528P018000002021-03-22 11:44AM EDT2021-05-284.013.704.20-10.23-71.84%1737.51%
RUT210618P018000002021-04-19 12:50PM EDT2021-06-189.648.309.10+0.15+1.58%56440835.72%
RUTW210630P018000002021-04-15 2:29PM EDT2021-06-3012.3211.7012.500.00-203935.26%
RUTW210730P018000002021-04-19 2:17PM EDT2021-07-3020.0019.3020.10-5.00-20.00%1233.75%
RUT210917P018000002021-03-25 10:13AM EDT2021-09-1762.6631.3032.300.00-251532.20%
RUTW210930P018000002021-04-13 10:06AM EDT2021-09-3040.5234.2036.000.00-1232.06%
RUT211217P018000002021-04-09 3:52PM EDT2021-12-1755.0050.8053.500.00-157530.57%
RUTW211231P018000002021-01-19 1:08AM EDT2021-12-31113.88102.70106.100.00-1040.16%
RUT220121P018000002021-04-12 1:34PM EDT2022-01-2162.1556.5060.200.00-30035329.97%
RUT220318P018000002021-04-05 11:06AM EDT2022-03-1873.0063.5073.500.00-51829.73%
RUT220617P018000002021-04-07 11:06AM EDT2022-06-1788.0082.0090.000.00-37573028.87%
RUT221216P018000002021-02-19 12:49PM EDT2022-12-16161.61107.20171.200.00-6319733.67%
RUT231215P018000002021-04-13 11:03AM EDT2023-12-15170.93159.00175.000.00-23026.96%