Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,248.07-10.97 (-0.49%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1900.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210927C019000002021-09-20 12:12AM EDT2021-09-27310.40340.10362.500.00--1091.89%
RUTW210930C019000002021-08-25 5:30PM EDT2021-09-30425.86338.70362.000.00-1365.22%
RUT211015C019000002021-09-20 12:14AM EDT2021-10-15345.86345.60358.600.00--650.75%
RUTW211022C019000002021-09-20 12:12AM EDT2021-10-22338.02351.80354.500.00--139.28%
RUTW211029C019000002021-09-20 12:12AM EDT2021-10-29339.82353.40356.100.00--137.11%
RUT211119C019000002021-09-20 12:14AM EDT2021-11-19338.90357.90360.500.00--632.92%
RUT211217C019000002021-09-17 3:48PM EDT2021-12-17349.58364.90367.500.00-436830.63%
RUTW211231C019000002021-08-25 5:31PM EDT2021-12-31310.30368.80371.400.00-1130.05%
RUT220121C019000002021-09-20 12:14AM EDT2022-01-21360.73375.40378.000.00--229.68%
RUT220617C019000002021-08-25 5:32PM EDT2022-06-17519.52410.30415.700.00-6627.52%
RUT221216C019000002021-08-25 5:32PM EDT2022-12-16438.00439.00463.000.00-10043627.57%
RUT231215C019000002021-08-16 11:12AM EDT2023-12-15443.90437.40533.400.00-1027.00%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924P019000002021-09-22 11:50AM EDT2021-09-240.050.000.050.00-1120102.34%
RUTW210930P019000002021-09-24 2:53PM EDT2021-09-300.300.200.40-0.15-33.33%212550.71%
RUTW211001P019000002021-09-24 2:51PM EDT2021-10-010.500.300.55-0.10-16.67%108249.37%
RUTW211008P019000002021-09-21 1:29PM EDT2021-10-085.201.101.400.00-227841.15%
RUT211015P019000002021-09-24 12:22PM EDT2021-10-152.402.202.55-0.35-12.73%151,93837.54%
RUTW211022P019000002021-09-24 1:36PM EDT2021-10-224.303.904.30-0.20-4.44%443436.10%
RUTW211029P019000002021-09-24 2:02PM EDT2021-10-296.455.606.10-0.10-1.53%266834.87%
RUT211119P019000002021-09-24 3:44PM EDT2021-11-1911.7611.7012.20-1.83-13.47%813632.78%
RUTW211130P019000002021-09-23 3:41PM EDT2021-11-3015.5714.7015.400.00-622632.00%
RUT211217P019000002021-09-23 2:41PM EDT2021-12-1721.5920.7021.400.00-42,62431.58%
RUTW211231P019000002021-08-25 12:15PM EDT2021-12-3135.6525.4026.000.00-2531.17%
RUT220121P019000002021-09-23 2:47PM EDT2022-01-2132.1331.6032.400.00-422430.54%
RUT220318P019000002021-09-15 12:17PM EDT2022-03-1859.5049.6050.700.00-13229.95%
RUTW220331P019000002021-08-31 1:28PM EDT2022-03-3155.2053.5055.000.00--129.91%
RUT220617P019000002021-09-22 3:17PM EDT2022-06-1783.0474.5076.800.00-31,99429.21%
RUTW220630P019000002021-08-25 5:32PM EDT2022-06-30100.7777.9080.900.00--429.24%
RUT221216P019000002021-08-25 5:32PM EDT2022-12-16116.50114.00130.000.00-3002,02229.52%
RUT231215P019000002021-09-22 9:31AM EDT2023-12-15191.00175.50191.500.00-32127.59%