Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,069.67+21.26 (+1.04%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1850.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240529C018500002024-05-22 2:15PM EDT2024-05-29235.97217.80220.50+235.97--352.64%
RUTW240531C018500002024-05-23 3:38PM EDT2024-05-31196.06218.60221.100.00-1646.95%
RUTW240606C018500002024-05-23 2:03PM EDT2024-06-06196.09219.50222.20+196.09--1036.89%
RUTW240607C018500002024-05-22 9:59AM EDT2024-06-07248.30220.40222.70+248.30--136.76%
RUTW240614C018500002024-05-09 10:35AM EDT2024-06-14223.68222.40224.800.00-3333.30%
RUT240621C018500002024-05-20 10:09AM EDT2024-06-21262.67225.00227.300.00-11,17131.66%
RUTW240628C018500002024-05-13 12:08PM EDT2024-06-28236.27227.00229.400.00-32330.16%
RUT240719C018500002024-05-17 11:40AM EDT2024-07-19263.87235.10237.500.00-1228.65%
RUTW240731C018500002024-02-22 10:39AM EDT2024-07-31232.00267.90272.500.00-1040.45%
RUT240920C018500002024-05-20 10:09AM EDT2024-09-20294.44259.00261.700.00-139327.39%
RUTW240930C018500002024-02-15 1:45PM EDT2024-09-30284.30266.80270.300.00-2128.67%
RUT241220C018500002024-05-03 11:05AM EDT2024-12-20278.00293.90297.200.00-1501,50727.88%
RUT250620C018500002023-11-09 5:00PM EDT2025-06-20137.90247.80263.500.00--315.32%
RUT251219C018500002023-11-13 4:48PM EDT2025-12-19183.20331.40354.800.00-323523.40%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240531P018500002024-05-22 9:40AM EDT2024-05-310.170.000.150.00-280934.38%
RUTW240605P018500002024-05-23 3:07PM EDT2024-06-050.660.150.30+0.66--4527.56%
RUTW240607P018500002024-05-23 1:47PM EDT2024-06-070.680.350.500.00-317727.12%
RUTW240614P018500002024-05-24 3:02PM EDT2024-06-141.521.301.50-1.07-41.31%16025.93%
RUT240621P018500002024-05-24 9:34AM EDT2024-06-212.812.002.20-0.49-14.85%15,20123.94%
RUTW240628P018500002024-05-24 3:47PM EDT2024-06-283.052.953.30-1.15-27.38%1711123.15%
RUTW240705P018500002024-05-24 10:13AM EDT2024-07-054.453.804.20+4.45-1422.22%
RUT240719P018500002024-05-23 3:47PM EDT2024-07-198.806.006.400.00-1138421.21%
RUTW240731P018500002024-05-24 3:59PM EDT2024-07-318.208.008.60-2.00-19.61%47820.77%
RUT240816P018500002024-05-23 3:55PM EDT2024-08-1614.1110.6011.10+14.11--37720.07%
RUTW240830P018500002024-05-23 10:13AM EDT2024-08-3013.7512.9013.900.00-21919.89%
RUT240920P018500002024-05-24 10:27AM EDT2024-09-2017.6016.9017.50-3.20-15.38%25,02119.45%
RUTW240930P018500002024-05-09 2:29PM EDT2024-09-3023.0818.6019.500.00-12019.38%
RUTW241031P018500002024-05-24 3:39PM EDT2024-10-3124.5723.6025.20+24.57-40619.11%
RUT241220P018500002024-05-23 2:24PM EDT2024-12-2041.4034.2035.300.00-22,51719.09%
RUTW241231P018500002024-05-01 2:52PM EDT2024-12-3155.8035.3037.300.00-14119.05%
RUT250321P018500002024-04-05 2:03PM EDT2025-03-2166.3861.4063.800.00-505021.01%
RUTW250331P018500002024-05-24 12:22PM EDT2025-03-3149.9847.9051.40+49.98-7118.57%
RUT250620P018500002024-05-24 1:51PM EDT2025-06-2061.1058.9062.40+2.77+4.75%4012618.20%
RUT251219P018500002024-05-17 12:20PM EDT2025-12-1980.3079.1084.400.00-2501,50017.67%