Canada markets close in 5 hours 28 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,164.10+0.82 (+0.04%)
As of 10:17AM EST. Market open.
In The Money
Show:ListStraddle
Strike:1850.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210129C018500002021-01-25 3:19PM EST2021-01-29305.43306.00314.600.00-12365.19%
RUT210219C018500002021-01-22 3:47PM EST2021-02-19318.90316.10320.100.00-36439.75%
RUTW210226C018500002021-01-20 9:30AM EST2021-02-26319.64318.90322.700.00-21,36138.25%
RUT210319C018500002021-01-25 10:20AM EST2021-03-19348.00332.30336.000.00-11,02138.79%
RUTW210331C018500002021-01-25 10:15AM EST2021-03-31344.57340.60344.200.00-32239.07%
RUT210416C018500002021-01-22 2:20PM EST2021-04-16325.19345.80349.600.00-4017037.20%
RUTW210430C018500002021-01-07 3:52PM EST2021-04-30293.10354.00358.000.00--137.34%
RUTW210528C018500002021-01-06 10:55AM EST2021-05-28260.80364.00368.100.00--135.80%
RUT210618C018500002020-12-21 1:22PM EST2021-06-18209.50344.80347.500.00-116527.26%
RUTW210630C018500002020-07-28 8:30AM EST2021-06-3022.490.000.000.00-200.00%
RUT210917C018500002020-12-23 11:50AM EST2021-09-17390.20390.40395.000.00-91931.25%
RUT211217C018500002021-01-14 1:34PM EST2021-12-17405.52414.30423.100.00-41,27930.97%
RUT221216C018500002021-01-25 9:32AM EST2022-12-16474.24465.50489.500.00-87228.12%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210129P018500002021-01-25 1:32PM EST2021-01-290.600.050.400.00-2134859.18%
RUTW210205P018500002021-01-25 4:04PM EST2021-02-051.751.702.100.00-4518,18748.71%
RUTW210212P018500002021-01-25 3:42PM EST2021-02-126.105.105.600.00-146946.15%
RUT210219P018500002021-01-25 3:34PM EST2021-02-199.008.108.500.00-1211,07343.17%
RUTW210226P018500002021-01-26 10:15AM EST2021-02-2613.3212.9013.50-5.57-29.49%287643.12%
RUTW210305P018500002021-01-25 11:15AM EST2021-03-0521.5517.5018.300.00-5642.73%
RUT210319P018500002021-01-25 3:11PM EST2021-03-1927.3026.3027.000.00-1546641.65%
RUTW210331P018500002021-01-22 1:08PM EST2021-03-3132.9033.5034.400.00-12541.05%
RUT210416P018500002021-01-19 12:09AM EST2021-04-1644.0041.4042.400.00--1139.89%
RUTW210430P018500002021-01-21 3:56PM EST2021-04-3044.2748.3049.800.00-112739.37%
RUT210521P018500002021-01-22 11:50AM EST2021-05-2155.8658.6059.500.00-11038.50%
RUT210618P018500002021-01-25 3:18PM EST2021-06-1870.3770.1070.900.00-45029837.47%
RUTW210630P018500002021-01-06 12:11PM EST2021-06-3079.7074.3075.700.00-8837.15%
RUT210917P018500002021-01-15 1:45PM EST2021-09-1794.9597.80101.400.00-487135.11%
RUTW210930P018500002021-01-19 10:40AM EST2021-09-3097.00102.50105.300.00-11434.88%
RUT211217P018500002021-01-19 10:15AM EST2021-12-17119.80121.60128.400.00-33833.96%
RUT220617P018500002021-01-07 3:55PM EST2022-06-17154.71153.70165.700.00--2031.67%
RUT221216P018500002021-01-07 3:55PM EST2022-12-16183.13188.50204.500.00-177131.07%