Canada markets close in 5 hours 17 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,164.17+0.90 (+0.04%)
As of 10:28AM EST. Market open.
In The Money
Show:ListStraddle
Strike:1950.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210129C019500002021-01-25 3:33PM EST2021-01-29207.63206.10214.300.00-312938.48%
RUTW210205C019500002021-01-19 10:50AM EST2021-02-05206.65214.80218.000.00-110139.23%
RUTW210212C019500002021-01-19 12:47PM EST2021-02-12211.91220.90224.500.00-1339.46%
RUT210219C019500002021-01-25 10:54AM EST2021-02-19245.64225.50229.000.00-813637.43%
RUTW210226C019500002021-01-19 9:45AM EST2021-02-26223.62230.70233.600.00-141236.26%
RUTW210305C019500002021-01-21 2:14PM EST2021-03-05224.95236.30239.600.00-1136.28%
RUT210319C019500002021-01-19 9:45AM EST2021-03-19236.74247.20250.200.00-141,45035.87%
RUTW210331C019500002021-01-06 11:01AM EST2021-03-31162.08256.50259.700.00-14435.97%
RUT210416C019500002021-01-12 10:04AM EST2021-04-16226.29263.00271.300.00-1335.94%
RUTW210430C019500002021-01-14 12:20PM EST2021-04-30266.32271.90275.500.00-1334.40%
RUTW210528C019500002020-12-21 2:54PM EST2021-05-28145.99260.50262.900.00--126.99%
RUT210618C019500002021-01-12 2:44PM EST2021-06-18260.71292.10301.700.00-165233.85%
RUTW210630C019500002021-01-04 3:44PM EST2021-06-30145.45298.60301.800.00--232.54%
RUT210917C019500002021-01-06 12:06PM EST2021-09-17235.86323.90329.200.00-7831.16%
RUTW210930C019500002020-12-16 2:05PM EST2021-09-30169.00282.80287.500.00--123.37%
RUT211217C019500002021-01-26 9:47AM EST2021-12-17357.15343.80351.40+119.53+50.30%183729.57%
RUT220318C019500002020-12-22 2:52PM EST2022-03-18228.00329.50351.500.00-2226.16%
RUT220617C019500002020-12-08 1:35PM EST2022-06-17195.50306.00330.000.00-2021.27%
RUT221216C019500002021-01-26 9:32AM EST2022-12-16421.48403.10427.00+209.87+99.18%81327.48%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210129P019500002021-01-25 3:51PM EST2021-01-290.920.701.000.00-7244650.54%
RUTW210205P019500002021-01-26 10:15AM EST2021-02-055.445.205.70+0.29+5.63%128443.06%
RUTW210212P019500002021-01-25 4:00PM EST2021-02-1211.6311.9012.500.00-1211841.80%
RUT210219P019500002021-01-25 3:36PM EST2021-02-1918.3916.5017.100.00-3269639.26%
RUTW210226P019500002021-01-25 9:47AM EST2021-02-2621.5023.7024.300.00-421139.38%
RUTW210305P019500002021-01-25 10:33AM EST2021-03-0525.2729.5030.400.00-1338.96%
RUT210319P019500002021-01-26 9:40AM EST2021-03-1938.9640.9041.80-2.24-5.44%301,89238.32%
RUTW210331P019500002021-01-22 2:47PM EST2021-03-3147.2549.6050.900.00-14537.93%
RUT210416P019500002021-01-25 3:50PM EST2021-04-1658.8659.1060.300.00-115336.95%
RUTW210430P019500002021-01-21 3:56PM EST2021-04-3063.0667.4069.100.00-1636.61%
RUT210521P019500002021-01-13 2:12PM EST2021-05-2170.7378.6080.000.00-102035.87%
RUTW210528P019500002020-12-21 2:44PM EST2021-05-28133.7378.0079.300.00--134.67%
RUT210618P019500002021-01-15 1:47PM EST2021-06-1889.2092.2093.600.00-1196535.20%
RUTW210630P019500002021-01-04 3:01PM EST2021-06-30153.5196.8098.800.00--234.91%
RUT210917P019500002021-01-12 12:15PM EST2021-09-17130.00124.90127.800.00-7833.30%
RUTW210930P019500002021-01-25 11:11AM EST2021-09-30138.00129.30133.100.00-1133.27%
RUT211217P019500002021-01-20 3:50PM EST2021-12-17139.31152.30157.700.00-599332.44%
RUTW211231P019500002021-01-11 12:49PM EST2021-12-31158.88149.00165.000.00--132.76%
RUT220617P019500002021-01-20 3:50PM EST2022-06-17180.87186.50200.100.00-102830.67%
RUT221216P019500002021-01-20 3:50PM EST2022-12-16216.43222.50246.500.00-524430.67%