Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,259.04+40.48 (+1.82%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1950.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210930C019500002021-08-25 5:30PM EDT2021-09-30169.00298.40321.000.00--078.56%
RUT211015C019500002021-09-16 1:04PM EDT2021-10-15283.80308.00316.400.00-1140.91%
RUT211217C019500002021-09-20 10:34AM EDT2021-12-17267.00326.50335.500.00-1030.61%
RUT220121C019500002021-08-25 5:32PM EDT2022-01-21424.78338.00347.000.00-2029.47%
RUT220318C019500002021-08-25 5:32PM EDT2022-03-18228.00354.00363.800.00-2028.36%
RUTW220331C019500002021-08-25 5:32PM EDT2022-03-31407.40360.30363.800.00--027.37%
RUT220617C019500002021-08-25 5:32PM EDT2022-06-17195.50370.40394.000.00-2028.35%
RUT221216C019500002021-08-25 5:32PM EDT2022-12-16401.00409.50433.000.00-50026.79%
RUT231215C019500002021-08-25 5:33PM EDT2023-12-15430.18465.50489.500.00-2024.96%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924P019500002021-09-21 12:52PM EDT2021-09-240.790.000.200.00-1048772.27%
RUTW210927P019500002021-09-21 3:40PM EDT2021-09-271.050.000.300.00-21351.42%
RUTW210929P019500002021-09-23 11:17AM EDT2021-09-290.500.150.55-1.04-67.53%41846.88%
RUTW210930P019500002021-09-23 3:51PM EDT2021-09-300.600.400.70-0.68-53.12%813045.30%
RUTW211001P019500002021-09-22 10:54AM EDT2021-10-012.370.700.950.00-315544.61%
RUTW211004P019500002021-09-22 10:30AM EDT2021-10-043.170.851.300.00-43640.52%
RUTW211008P019500002021-09-23 3:04PM EDT2021-10-082.072.002.30-3.28-61.31%21,59938.61%
RUT211015P019500002021-09-23 4:05PM EDT2021-10-153.753.503.90-2.45-39.52%413,21535.60%
RUTW211022P019500002021-09-23 3:31PM EDT2021-10-225.975.806.30-3.05-33.81%2809234.56%
RUTW211029P019500002021-09-23 1:55PM EDT2021-10-298.218.308.80-4.22-33.95%8781733.71%
RUT211119P019500002021-09-23 3:50PM EDT2021-11-1915.9515.9016.50-5.70-26.33%924532.00%
RUTW211130P019500002021-09-20 1:12PM EDT2021-11-3041.8919.5020.200.00-1431.25%
RUT211217P019500002021-09-23 2:41PM EDT2021-12-1726.4926.3026.90-14.63-35.58%221,22030.80%
RUTW211231P019500002021-09-20 11:24AM EDT2021-12-3151.4331.4032.100.00-28118630.44%
RUT220121P019500002021-08-24 9:30AM EDT2022-01-2150.8738.1039.300.00-140529.90%
RUTW220131P019500002021-09-15 2:33PM EDT2022-01-3150.1041.0043.000.00-234029.79%
RUT220318P019500002021-09-23 11:05AM EDT2022-03-1859.8457.4059.70-7.06-10.55%41,02529.49%
RUTW220331P019500002021-08-25 5:32PM EDT2022-03-31102.0161.6063.100.00-1029.19%
RUT220617P019500002021-08-25 5:32PM EDT2022-06-17100.1080.5090.500.00-240029.30%
RUT220715P019500002021-09-20 12:14AM EDT2022-07-15107.5588.5098.500.00--129.14%
RUT221216P019500002021-08-26 4:04PM EDT2022-12-16135.60124.50140.500.00-4561928.83%
RUT230616P019500002021-09-20 12:00AM EDT2023-06-16178.80158.00174.000.00--7527.72%
RUT231215P019500002021-08-25 5:33PM EDT2023-12-15200.10187.00203.000.00--026.97%