Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,232.61-7.01 (-0.31%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1900.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210423C019000002021-03-26 2:08PM EDT2021-04-23291.79335.20339.000.00-21189.75%
RUTW210430C019000002021-03-05 12:26PM EDT2021-04-30241.26359.40368.300.00-11113.77%
RUTW210507C019000002021-04-01 9:44AM EDT2021-05-07353.47336.30339.300.00-1150.49%
RUT210521C019000002021-04-20 3:01PM EDT2021-05-21279.65338.90341.800.00-414241.43%
RUTW210528C019000002021-04-01 9:44AM EDT2021-05-28339.50341.10344.20-20.87-5.79%1239.47%
RUT210618C019000002021-03-22 10:03AM EDT2021-06-18296.63340.80343.800.00-154531.07%
RUTW210630C019000002021-01-19 1:08AM EDT2021-06-30174.60383.50386.200.00--047.83%
RUTW210730C019000002021-02-16 1:08AM EDT2021-07-30455.74442.00446.100.00--956.76%
RUT210917C019000002021-01-06 10:31AM EDT2021-09-17237.40395.60404.000.00-2437.11%
RUTW210930C019000002020-12-18 7:22PM EDT2021-09-30168.69317.60322.600.00--20.00%
RUT211217C019000002021-04-13 12:11PM EDT2021-12-17381.74394.10398.700.00-136228.18%
RUTW211231C019000002021-03-25 10:52AM EDT2021-12-31310.30396.20401.500.00-1127.91%
RUT220617C019000002021-02-10 2:38PM EDT2022-06-17519.52541.50565.500.00-6642.93%
RUT221216C019000002021-01-26 10:32AM EDT2022-12-16453.53432.50521.500.00-823731.29%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210423P019000002021-04-15 3:29PM EDT2021-04-230.130.000.600.00-1335125.00%
RUTW210430P019000002021-04-19 2:15PM EDT2021-04-300.950.000.700.00-797649.17%
RUTW210507P019000002021-04-19 10:02AM EDT2021-05-073.621.051.600.00-1048640.60%
RUTW210514P019000002021-04-20 3:27PM EDT2021-05-145.392.653.200.00-10430737.85%
RUT210521P019000002021-04-22 3:21PM EDT2021-05-215.034.405.00+0.98+24.20%862,16936.04%
RUTW210528P019000002021-04-20 1:34PM EDT2021-05-287.027.307.900.00-416935.85%
RUT210618P019000002021-04-22 3:58PM EDT2021-06-1815.8515.1015.80+1.28+8.79%1021,28634.20%
RUTW210630P019000002021-04-21 3:39PM EDT2021-06-3019.0019.6020.700.00-1833.74%
RUTW210730P019000002021-04-12 12:22PM EDT2021-07-3034.5030.3031.200.00-555732.33%
RUT210917P019000002021-04-20 1:38PM EDT2021-09-1755.2045.5046.500.00-7501,07330.80%
RUTW210930P019000002021-02-04 1:14PM EDT2021-09-3096.0285.70104.600.00-1143.04%
RUT211217P019000002021-04-20 12:40PM EDT2021-12-1779.0069.7072.000.00-12,58929.34%
RUTW211231P019000002021-03-19 1:12PM EDT2021-12-3191.2264.7067.500.00-1127.68%
RUT220121P019000002021-01-19 1:09AM EDT2022-01-21141.800.000.000.00--2003.13%
RUT220318P019000002021-03-25 10:16AM EDT2022-03-18135.9078.70118.700.00-12632.19%
RUT220617P019000002021-04-16 9:50AM EDT2022-06-17102.4497.30137.300.00-30058230.92%
RUT221216P019000002021-03-24 10:25AM EDT2022-12-16174.80117.90181.900.00-5501,05230.59%
RUT231215P019000002021-04-05 9:37AM EDT2023-12-15197.00173.30237.300.00-31028.71%