Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,159.31-47.02 (-2.13%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2000.00
CallsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217C020000002021-12-03 10:20AM EST2021-12-17186.00173.90184.20-17.80-8.73%5074949.73%
RUTW211231C020000002021-12-03 10:54AM EST2021-12-31207.58189.00205.00-23.66-10.23%152046.62%
RUT220121C020000002021-12-03 10:56AM EST2022-01-21223.25209.00219.50-14.15-5.96%151940.81%
RUTW220131C020000002021-11-29 3:10PM EST2022-01-31281.00208.60232.600.00-18141.62%
RUTW220228C020000002021-11-22 1:01PM EST2022-02-28367.76222.40246.400.00--138.03%
RUT220318C020000002021-11-30 11:28AM EST2022-03-18263.70236.70247.400.00-210834.87%
RUTW220331C020000002021-10-29 10:46AM EST2022-03-31338.00284.70305.800.00-1346.13%
RUTW220429C020000002021-11-19 3:59PM EST2022-04-29386.000.000.000.00-110.00%
RUT220617C020000002021-09-28 2:59PM EST2022-06-17323.53357.20362.800.00-116145.60%
RUT220916C020000002021-09-22 11:20AM EST2022-09-16338.80320.10416.100.00--445.22%
RUT221216C020000002021-08-25 4:32PM EST2022-12-16356.40368.00392.000.00-1,2001,77636.43%
RUT231215C020000002021-11-26 9:57AM EST2023-12-15464.30349.80449.800.00-2231.07%
PutsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211206P020000002021-12-03 3:55PM EST2021-12-061.480.006.90-1.23-45.39%1814057.72%
RUTW211210P020000002021-12-03 4:02PM EST2021-12-1012.078.2018.20+3.57+42.00%12439355.25%
RUTW211213P020000002021-12-03 12:52PM EST2021-12-1316.0611.5021.50-7.05-30.51%114050.05%
RUT211217P020000002021-12-03 3:56PM EST2021-12-1723.8323.7025.40+6.00+33.65%701,82950.17%
RUTW211223P020000002021-12-03 4:05PM EST2021-12-2332.9729.4039.40+8.36+33.97%2155451.24%
RUTW211231P020000002021-12-03 11:15AM EST2021-12-3149.3837.4047.40+17.73+56.02%27547.51%
RUTW220107P020000002021-12-03 3:53PM EST2022-01-0749.700.000.00+13.40+36.91%6516.25%
RUT220121P020000002021-12-03 3:51PM EST2022-01-2161.3053.6062.60+16.17+35.83%7989541.72%
RUTW220131P020000002021-12-03 1:46PM EST2022-01-3168.2360.3070.30+5.13+8.13%22540.63%
RUT220218P020000002021-12-03 3:49PM EST2022-02-1879.7370.7078.00+18.65+30.53%75137.82%
RUTW220228P020000002021-12-03 11:23AM EST2022-02-2877.0075.5085.50+9.59+14.23%32937.62%
RUT220318P020000002021-12-03 3:54PM EST2022-03-1889.8285.4093.60+15.92+21.54%32860336.23%
RUTW220331P020000002021-12-03 12:17PM EST2022-03-3191.9591.10101.10+10.84+13.36%31435.90%
RUTW220429P020000002021-11-04 10:16AM EST2022-04-2942.120.000.000.00--13.13%
RUT220617P020000002021-12-03 11:21AM EST2022-06-17122.60119.30133.00+14.60+13.52%181,04533.46%
RUTW220630P020000002021-08-25 4:32PM EST2022-06-30104.43100.30103.700.00--127.42%
RUT220715P020000002021-10-08 9:59AM EST2022-07-15100.3058.6061.700.00-15119.36%
RUT220916P020000002021-12-03 3:06PM EST2022-09-16162.70102.50202.50+37.13+29.57%128337.56%
RUT221216P020000002021-12-02 12:14PM EST2022-12-16160.78121.10221.100.00-6002,26135.02%
RUT230616P020000002021-12-02 3:02PM EST2023-06-16191.54163.00263.000.00-10025033.02%
RUT231215P020000002021-12-01 2:54PM EST2023-12-15223.66198.30298.300.00-22522831.80%