Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,123.20-32.15 (-1.49%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:1970.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122C019700002021-01-15 1:54PM EST2021-01-22164.80149.90154.70-27.28-14.20%22836.95%
RUTW210129C019700002021-01-08 11:55AM EST2021-01-29143.59157.40161.800.00-38136.34%
RUTW210205C019700002021-01-11 1:08PM EST2021-02-05152.14164.30167.900.00-5734.50%
RUTW210212C019700002021-01-04 10:30AM EST2021-02-1274.38169.90173.300.00--033.20%
RUT210219C019700002021-01-13 11:19AM EST2021-02-19210.68174.20177.500.00-111,16331.85%
RUTW210226C019700002021-01-04 10:55AM EST2021-02-2670.80180.40183.500.00-1931.86%
RUT210319C019700002021-01-07 3:42PM EST2021-03-19201.17195.40198.100.00-133231.20%
RUTW210331C019700002020-12-30 2:41PM EST2021-03-31112.11202.30205.100.00-7730.77%
RUT210416C019700002021-01-05 2:05PM EST2021-04-16123.09210.50213.000.00--030.12%
RUT210521C019700002020-12-22 9:34AM EST2021-05-21134.20227.70230.000.00--629.52%
RUT210618C019700002021-01-14 9:58AM EST2021-06-18255.23238.50240.900.00-21428.93%
RUT211217C019700002020-12-18 9:49AM EST2021-12-17199.92264.80320.700.00-242430.35%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122P019700002021-01-15 4:00PM EST2021-01-226.005.407.60+0.60+11.11%567451.88%
RUTW210129P019700002021-01-15 3:56PM EST2021-01-2912.4212.8015.00+1.94+18.51%137643.74%
RUTW210205P019700002021-01-15 2:14PM EST2021-02-0516.9019.8021.70+2.35+16.15%161540.06%
RUTW210212P019700002021-01-13 1:41PM EST2021-02-1219.0016.7025.50-5.75-23.23%1436.64%
RUT210219P019700002021-01-15 3:32PM EST2021-02-1928.5230.1031.50+3.87+15.70%2153935.72%
RUTW210226P019700002021-01-15 12:28PM EST2021-02-2634.9536.7038.40+6.07+21.02%44935.64%
RUT210319P019700002021-01-14 2:47PM EST2021-03-1943.3552.6054.200.00-1045134.48%
RUTW210331P019700002021-01-11 9:59AM EST2021-03-3170.3048.2057.100.00--232.43%
RUT210416P019700002021-01-08 11:00AM EST2021-04-1668.1869.0070.400.00-2333.10%
RUT210521P019700002021-01-07 12:20PM EST2021-05-2192.8087.6089.000.00--032.34%
RUT210618P019700002021-01-07 3:44PM EST2021-06-1898.40100.10101.600.00--031.80%
RUT211217P019700002020-12-21 2:49PM EST2021-12-17205.00142.30178.500.00--7531.85%