Canada markets close in 5 hours 41 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,207.53+19.31 (+0.88%)
As of 10:04AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1850.00
CallsforApril 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210430C018500002021-04-07 3:36PM EDT2021-04-30368.62349.00369.500.00-1254.46%
RUT210521C018500002021-04-05 12:52PM EDT2021-05-21413.90360.20366.900.00-21043.33%
RUTW210528C018500002021-03-25 10:06AM EDT2021-05-28304.24363.00368.000.00--1140.23%
RUT210618C018500002021-04-19 12:02PM EDT2021-06-18382.36368.10373.900.00-116636.42%
RUTW210630C018500002020-07-28 9:30AM EDT2021-06-3022.490.000.000.00-200.00%
RUT210917C018500002021-01-14 4:00PM EDT2021-09-17390.20494.90519.900.00-91957.27%
RUT211217C018500002021-04-09 3:03PM EDT2021-12-17436.25411.00418.400.00-1,0001,62928.70%
RUT221216C018500002021-01-25 10:32AM EDT2022-12-16474.24533.00556.000.00-87233.77%
PutsforApril 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210423P018500002021-04-15 2:19PM EDT2021-04-230.150.000.150.00-195067.97%
RUTW210430P018500002021-04-20 12:11PM EDT2021-04-300.500.200.500.00-142345.65%
RUTW210507P018500002021-04-16 2:07PM EDT2021-05-071.121.151.500.00-257640.87%
RUTW210514P018500002021-04-20 1:16PM EDT2021-05-143.222.452.750.00-212138.09%
RUT210521P018500002021-04-21 9:46AM EDT2021-05-214.533.804.20-0.77-14.53%236336.30%
RUTW210528P018500002021-04-20 4:06PM EDT2021-05-287.756.206.700.00-343036.19%
RUT210618P018500002021-04-20 2:58PM EDT2021-06-1816.9113.1013.500.00-375,14934.53%
RUTW210630P018500002021-04-20 3:00PM EDT2021-06-3021.4817.3017.900.00-226134.09%
RUTW210730P018500002021-03-31 12:24PM EDT2021-07-3037.3626.9027.800.00--232.85%
RUT210917P018500002021-04-16 11:56AM EDT2021-09-1735.7041.3042.200.00-20053731.34%
RUTW210930P018500002021-04-15 2:06PM EDT2021-09-3040.7044.6046.200.00-51231.15%
RUT211217P018500002021-04-09 3:03PM EDT2021-12-1764.1864.6066.700.00-1,00037829.91%
RUT220121P018500002021-03-26 1:24PM EDT2022-01-2188.6271.2074.100.00-33029.32%
RUT220617P018500002021-03-23 2:27PM EDT2022-06-17120.500.000.000.00-1003.13%
RUT221216P018500002021-03-12 2:24PM EDT2022-12-16144.10123.00139.000.00-5012527.33%
RUT231215P018500002021-04-21 9:38AM EDT2023-12-15188.00187.00203.00-0.50-0.27%12427.10%