Canada markets close in 5 hours 22 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,061.61-12.70 (-0.61%)
As of 10:23AM EST. Market open.
In The Money
Show:ListStraddle
Strike:1940.00
CallsforMarch 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240305C019400002024-03-05 9:57AM EST2024-03-05125.81120.50124.10-8.00-5.98%1160.91%
RUTW240307C019400002024-03-04 9:54AM EST2024-03-07153.17117.90124.400.00-1146.41%
RUTW240308C019400002024-03-01 11:25AM EST2024-03-08137.01121.30125.400.00-52443.34%
RUT240315C019400002024-03-01 2:34PM EST2024-03-15142.55124.80128.400.00-111,83830.77%
RUTW240322C019400002024-02-29 2:24PM EST2024-03-22126.70125.10138.500.00-23233.14%
RUTW240328C019400002024-02-29 3:51PM EST2024-03-28131.98135.00138.200.00-11728.49%
RUT240419C019400002024-02-26 1:24PM EST2024-04-19121.71149.00151.700.00-15826.80%
RUTW240430C019400002024-01-02 2:19PM EST2024-04-30152.97104.80107.600.00-420.00%
RUTW240628C019400002024-02-09 10:39AM EST2024-06-28140.41187.60189.800.00-1226.53%
RUT240920C019400002024-02-16 2:30PM EST2024-09-20224.47222.30224.700.00-21726.52%
PutsforMarch 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240305P019400002024-02-23 11:01AM EST2024-03-055.000.000.050.00-202043.16%
RUTW240306P019400002024-02-28 12:07PM EST2024-03-061.290.050.200.00-11335.84%
RUTW240307P019400002024-03-01 11:00AM EST2024-03-070.550.100.250.00-21130.18%
RUTW240308P019400002024-03-05 9:31AM EST2024-03-080.420.250.45+0.10+31.25%28128.42%
RUTW240311P019400002024-03-04 9:40AM EST2024-03-110.680.600.750.00-1323.34%
RUTW240312P019400002024-03-04 3:36PM EST2024-03-121.181.401.650.00-3325.31%
RUTW240313P019400002024-02-28 10:19AM EST2024-03-135.311.902.150.00--725.24%
RUTW240314P019400002024-03-04 3:45PM EST2024-03-142.132.252.550.00-171824.89%
RUT240315P019400002024-03-05 10:14AM EST2024-03-152.522.752.95+0.15+6.33%92,11624.56%
RUTW240318P019400002024-03-04 3:44PM EST2024-03-183.033.503.800.00-258123.18%
RUTW240322P019400002024-03-05 10:13AM EST2024-03-226.616.807.10+1.21+22.41%247524.38%
RUTW240328P019400002024-03-04 3:46PM EST2024-03-288.419.509.800.00-6,05318023.45%
RUTW240405P019400002024-03-04 3:40PM EST2024-04-0510.8012.8013.200.00-154122.59%
RUTW240412P019400002024-03-04 2:35PM EST2024-04-1213.0215.8016.300.00-214922.20%
RUT240419P019400002024-03-04 3:47PM EST2024-04-1918.3118.4018.70+1.78+10.77%199421.62%
RUTW240430P019400002024-02-28 2:22PM EST2024-04-3026.6322.0022.700.00-1721.12%
RUT240517P019400002024-03-04 3:52PM EST2024-05-1726.2028.1028.400.00-909520.55%
RUTW240531P019400002024-03-05 9:35AM EST2024-05-3132.6932.2033.20+4.29+15.11%2520.35%
RUTW240628P019400002024-02-29 11:49AM EST2024-06-2845.4041.0041.500.00-21219.90%
RUT240920P019400002024-02-26 11:59AM EST2024-09-2069.1059.8060.900.00-411218.86%
RUTW240930P019400002023-12-29 1:24PM EST2024-09-3082.4078.8080.100.00-1021.86%