Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,123.20-32.15 (-1.49%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:1900.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122C019000002021-01-11 3:28PM EST2021-01-22246.25216.20220.800.00-2300.00%
RUTW210129C019000002021-01-14 12:25PM EST2021-01-29263.27220.60225.000.00-64835.63%
RUTW210212C019000002021-01-12 10:00AM EST2021-02-12229.06262.90271.900.00-1159.85%
RUT210219C019000002021-01-11 1:19PM EST2021-02-19221.47233.50237.000.00-2424334.01%
RUTW210226C019000002021-01-08 12:55PM EST2021-02-26219.29238.50241.800.00-101,36533.99%
RUT210319C019000002021-01-13 1:00PM EST2021-03-19261.24251.10254.100.00-13,45033.13%
RUTW210331C019000002021-01-06 11:01AM EST2021-03-31198.55257.20260.300.00-25832.64%
RUT210416C019000002020-12-22 4:11PM EST2021-04-16171.87264.50267.200.00--231.83%
RUTW210430C019000002021-01-14 12:20PM EST2021-04-30306.36271.70274.300.00-1231.69%
RUTW210528C019000002020-12-21 2:01PM EST2021-05-28172.79282.70285.200.00-1130.86%
RUT210618C019000002021-01-15 1:48PM EST2021-06-18304.40289.40292.10+9.60+3.26%4755230.23%
RUTW210630C019000002021-01-04 3:44PM EST2021-06-30174.60292.90296.000.00--029.96%
RUT210917C019000002021-01-06 9:31AM EST2021-09-17237.40314.70318.900.00-2428.61%
RUTW210930C019000002020-12-18 6:22PM EST2021-09-30168.69317.60322.600.00--228.49%
RUT211217C019000002021-01-15 1:34PM EST2021-12-17351.67312.60367.70-17.18-4.66%134231.41%
RUT220617C019000002021-01-13 3:19PM EST2022-06-17366.27341.50406.400.00-64129.62%
RUT221216C019000002020-11-24 9:30AM EST2022-12-16257.90303.00325.300.00-1323717.49%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122P019000002021-01-15 3:44PM EST2021-01-222.611.853.70+0.01+0.38%6414264.23%
RUTW210129P019000002021-01-15 3:31PM EST2021-01-296.186.208.10+0.97+18.62%22320549.70%
RUTW210205P019000002021-01-15 1:37PM EST2021-02-059.2011.5012.90+1.12+13.86%144,17544.42%
RUTW210212P019000002021-01-15 2:37PM EST2021-02-1214.1016.1017.60-1.65-10.48%15041.67%
RUT210219P019000002021-01-15 4:04PM EST2021-02-1919.3219.6020.00+3.42+21.51%2411,59038.50%
RUTW210226P019000002021-01-15 3:14PM EST2021-02-2623.1525.0026.50+3.73+19.21%2610138.69%
RUT210319P019000002021-01-15 1:02PM EST2021-03-1936.1038.7040.00+3.10+9.39%152,54036.96%
RUTW210331P019000002021-01-07 3:48PM EST2021-03-3139.3545.7047.200.00-330636.36%
RUT210416P019000002021-01-14 3:32PM EST2021-04-1652.7553.2054.50+7.11+15.58%135535.21%
RUTW210430P019000002021-01-15 11:38AM EST2021-04-3059.2060.6061.90+6.80+12.98%1334.83%
RUTW210528P019000002020-12-21 1:59PM EST2021-05-28116.4473.4074.700.00--134.03%
RUT210618P019000002021-01-08 3:01PM EST2021-06-1885.0081.3082.700.00-4036733.37%
RUTW210630P019000002021-01-06 11:00AM EST2021-06-3097.3086.0087.800.00-2233.21%
RUT210917P019000002021-01-06 2:29PM EST2021-09-17110.20111.80114.50-9.83-8.19%1031.85%
RUT211217P019000002021-01-14 11:32AM EST2021-12-17137.00120.40156.60+10.39+8.21%135833.15%
RUT220318P019000002020-12-15 3:51PM EST2022-03-18201.26139.00154.500.00--2529.11%
RUT220617P019000002021-01-07 2:08PM EST2022-06-17175.03153.10200.400.00-328431.58%
RUT221216P019000002021-01-07 2:08PM EST2022-12-16206.58183.40235.900.00-164230.55%