Canada markets close in 5 hours 32 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,211.80+23.59 (+1.08%)
As of 10:13AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1950.00
CallsforApril 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210430C019500002021-03-05 12:26PM EDT2021-04-30203.76311.20320.200.00-12109.30%
RUTW210507C019500002021-04-14 11:48AM EDT2021-05-07324.38264.00269.000.00-171842.20%
RUT210521C019500002021-03-16 9:52AM EDT2021-05-21405.54306.90311.200.00-101058.50%
RUTW210528C019500002021-03-05 12:09PM EDT2021-05-28234.83322.00330.800.00-1361.09%
RUT210618C019500002021-04-19 12:00PM EDT2021-06-18289.79279.70283.700.00-146831.38%
RUTW210630C019500002021-04-19 10:15AM EDT2021-06-30305.25259.20267.000.00-141619.09%
RUT210917C019500002021-03-09 10:40AM EDT2021-09-17360.000.000.000.00-780.00%
RUTW210930C019500002020-12-16 3:05PM EDT2021-09-30169.00282.80287.500.00--119.97%
RUT211217C019500002021-03-17 3:42PM EDT2021-12-17461.42369.60375.100.00-188832.72%
RUT220121C019500002021-03-19 3:10PM EDT2022-01-21424.78376.00382.400.00-2131.71%
RUT220318C019500002020-12-22 3:52PM EDT2022-03-18228.00329.50351.500.00-2224.45%
RUTW220331C019500002021-04-05 10:30AM EDT2022-03-31407.40309.50405.500.00--231.54%
RUT220617C019500002020-12-08 2:35PM EDT2022-06-17195.50306.00330.000.00-2018.79%
RUT221216C019500002021-02-05 10:31AM EDT2022-12-16450.77375.00471.000.00-81330.47%
PutsforApril 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210421P019500002021-04-19 12:08AM EDT2021-04-210.20-0.200.00--595.70%
RUTW210423P019500002021-04-20 12:55PM EDT2021-04-230.200.000.200.00-116951.37%
RUTW210430P019500002021-04-20 10:51AM EDT2021-04-302.000.901.250.00-195638.78%
RUTW210507P019500002021-04-16 11:25AM EDT2021-05-075.063.003.500.00-1836535.87%
RUTW210514P019500002021-04-20 3:48PM EDT2021-05-147.605.606.000.00-7683533.99%
RUT210521P019500002021-04-21 9:54AM EDT2021-05-219.338.508.90-1.47-13.61%121,94133.01%
RUTW210528P019500002021-04-20 12:32PM EDT2021-05-2815.3112.6013.100.00-23333.21%
RUT210618P019500002021-04-20 2:59PM EDT2021-06-1824.7622.2022.70-4.58-15.61%16,28731.79%
RUTW210630P019500002021-04-19 10:06AM EDT2021-06-3022.9027.6028.300.00-21031.39%
RUTW210730P019500002021-03-31 1:20PM EDT2021-07-3050.8839.9040.900.00-1130.46%
RUTW210831P019500002021-03-19 2:03PM EDT2021-08-3164.6040.3041.800.00-1126.79%
RUT210917P019500002021-04-16 11:56AM EDT2021-09-1749.6057.9059.000.00-20021529.44%
RUTW210930P019500002021-02-04 1:15PM EDT2021-09-30108.4098.50117.100.00-1040.58%
RUT211217P019500002021-04-20 2:33PM EDT2021-12-1793.9484.4086.700.00-11,03628.20%
RUTW211231P019500002021-01-19 1:08AM EDT2021-12-31158.88119.10156.600.00--138.76%
RUT220121P019500002021-03-26 10:37AM EDT2022-01-21108.0493.0096.000.00-1127.85%
RUTW220331P019500002021-04-13 10:38AM EDT2022-03-31109.5994.80134.800.00-1130.35%
RUT220617P019500002021-01-20 4:50PM EDT2022-06-17180.87163.50179.000.00-102832.83%
RUT221216P019500002021-03-31 12:31PM EDT2022-12-16171.20156.80172.300.00-723026.77%