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:1850.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924C018500002021-08-17 9:30AM EDT2021-09-24336.04367.30392.300.00-100.00%
RUTW210930C018500002021-08-17 9:30AM EDT2021-09-30336.79367.20392.200.00-100.00%
RUT211015C018500002021-09-20 12:14AM EDT2021-10-15380.68406.40414.800.00--849.42%
RUT211119C018500002021-09-20 12:14AM EDT2021-11-19387.73412.30420.800.00--736.64%
RUTW211130C018500002021-08-25 5:31PM EDT2021-11-30406.15416.50419.100.00-1032.32%
RUT211217C018500002021-09-17 3:46PM EDT2021-12-17395.31417.40426.100.00-61,63233.21%
RUTW211231C018500002021-09-20 12:12AM EDT2021-12-31400.51423.40425.900.00--330.70%
RUT220121C018500002021-09-20 12:14AM EDT2022-01-21405.21425.80435.200.00--431.81%
RUT221216C018500002021-08-25 5:32PM EDT2022-12-16475.00483.50507.500.00-50027.86%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924P018500002021-09-23 1:16PM EDT2021-09-240.050.000.20-0.03-37.50%53395.51%
RUTW210930P018500002021-09-20 2:37PM EDT2021-09-303.150.050.450.00-111,87952.39%
RUTW211001P018500002021-09-17 2:04PM EDT2021-10-011.900.200.550.00-41251.71%
RUTW211008P018500002021-09-21 1:31PM EDT2021-10-083.901.051.350.00-329145.92%
RUT211015P018500002021-09-23 1:59PM EDT2021-10-152.051.952.25-1.40-40.58%111,33441.51%
RUTW211029P018500002021-09-23 2:38PM EDT2021-10-295.144.805.30-5.66-52.41%1114238.32%
RUT211119P018500002021-09-23 9:39AM EDT2021-11-1911.819.9010.50-2.06-14.85%120735.65%
RUTW211130P018500002021-09-13 2:10PM EDT2021-11-3018.8212.4013.000.00-821834.49%
RUT211217P018500002021-09-22 2:33PM EDT2021-12-1721.4017.3017.900.00-280133.69%
RUTW211231P018500002021-09-14 10:52AM EDT2021-12-3130.3221.3021.900.00--333.14%
RUT220121P018500002021-09-08 10:51AM EDT2022-01-2132.9926.5027.700.00-13932.43%
RUT220318P018500002021-09-23 2:44PM EDT2022-03-1842.9942.4044.50-6.91-13.85%82131.64%
RUT220617P018500002021-09-15 12:18PM EDT2022-06-1775.3061.0071.000.00-19348031.08%
RUT220715P018500002021-09-01 12:55PM EDT2022-07-1567.0868.0078.000.00--430.83%
RUT221216P018500002021-08-25 5:32PM EDT2022-12-16105.00100.10116.100.00-150030.28%
RUT230616P018500002021-08-25 5:33PM EDT2023-06-16140.58129.00145.000.00-6028.76%
RUT231215P018500002021-09-21 1:20PM EDT2023-12-15177.50156.00172.000.00-1027.91%