Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,048.41-33.30 (-1.60%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2000.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240524C020000002024-05-21 12:33PM EDT2024-05-2468.0447.4050.60-31.12-31.38%13837.72%
RUTW240529C020000002024-05-17 10:23AM EDT2024-05-29102.1449.5052.500.00-5518.74%
RUTW240531C020000002024-05-23 11:48AM EDT2024-05-3172.6352.6055.30-33.36-31.47%116119.75%
RUTW240607C020000002024-05-22 3:20PM EDT2024-06-0785.3060.2062.500.00-86020.01%
RUTW240614C020000002024-05-06 11:35AM EDT2024-06-1494.6268.9070.900.00--521.37%
RUT240621C020000002024-05-23 2:48PM EDT2024-06-2169.2873.2075.10-34.68-33.36%1986,40220.64%
RUTW240628C020000002024-05-23 2:48PM EDT2024-06-2874.1177.8079.80-40.89-35.56%1929820.52%
RUT240719C020000002024-05-23 3:47PM EDT2024-07-1989.0591.4093.50-31.94-26.40%191720.84%
RUTW240731C020000002024-05-23 11:09AM EDT2024-07-31114.5098.70101.00-15.00-11.58%4521.16%
RUTW240830C020000002024-04-02 11:41AM EDT2024-08-30160.50110.70112.900.00--120.58%
RUT240920C020000002024-05-21 10:22AM EDT2024-09-20164.69125.70127.800.00-21,16121.99%
RUTW240930C020000002024-04-29 9:47AM EDT2024-09-30127.52129.50131.900.00-110021.99%
RUT241220C020000002024-05-17 12:20PM EDT2024-12-20210.91170.00172.900.00-2004,58724.04%
RUTW241231C020000002024-05-16 9:41AM EDT2024-12-31218.72173.40177.000.00-17324.09%
RUT250321C020000002024-05-17 1:34PM EDT2025-03-21244.04204.20208.800.00-4501,27625.04%
RUT250620C020000002024-05-06 1:07PM EDT2025-06-20257.100.000.000.00-4007400.00%
RUT251219C020000002024-05-22 11:51AM EDT2025-12-19322.00290.20297.800.00-16,03627.04%
RUT261218C020000002024-05-17 12:20PM EDT2026-12-18419.20372.00396.000.00-4051,95628.91%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240524P020000002024-05-23 3:56PM EDT2024-05-240.350.150.35+0.15+75.00%9512824.98%
RUTW240528P020000002024-05-23 3:33PM EDT2024-05-281.541.001.35+1.23+396.77%75914.83%
RUTW240529P020000002024-05-23 3:24PM EDT2024-05-292.851.752.15+2.10+280.00%29815.32%
RUTW240530P020000002024-05-23 12:36PM EDT2024-05-301.002.552.95+0.15+17.65%22915.59%
RUTW240531P020000002024-05-23 4:13PM EDT2024-05-314.013.804.20+2.29+133.14%7321116.38%
RUTW240607P020000002024-05-23 3:21PM EDT2024-06-0711.509.9010.30+5.63+95.91%6,0646,05517.18%
RUTW240610P020000002024-05-17 1:16PM EDT2024-06-105.4210.5011.300.00-101016.38%
RUTW240614P020000002024-05-23 2:57PM EDT2024-06-1420.5017.0017.90+9.94+94.13%104018.77%
RUT240621P020000002024-05-23 3:51PM EDT2024-06-2121.0219.5020.20+8.42+66.83%11110,73317.49%
RUTW240628P020000002024-05-23 3:48PM EDT2024-06-2825.0422.7023.80+7.94+46.43%2014317.28%
RUT240719P020000002024-05-23 3:59PM EDT2024-07-1932.1430.9031.80+9.30+40.72%5436416.46%
RUTW240731P020000002024-05-23 3:39PM EDT2024-07-3137.3935.1036.60+12.63+51.01%11741116.41%
RUT240816P020000002024-05-22 2:23PM EDT2024-08-1633.7540.5041.30+1.55+4.81%142516.06%
RUTW240830P020000002024-05-14 4:12PM EDT2024-08-3041.0344.6046.300.00-410616.13%
RUT240920P020000002024-05-23 3:59PM EDT2024-09-2052.3450.8051.80+11.81+29.14%21,95415.88%
RUTW240930P020000002024-04-19 12:23PM EDT2024-09-30122.2742.5043.900.00-24013.55%
RUTW241031P020000002024-05-16 10:16AM EDT2024-10-3150.3060.9063.400.00--415.94%
RUT241220P020000002024-05-23 10:04AM EDT2024-12-2071.0475.8077.40+5.61+8.57%16,29216.26%
RUTW241231P020000002024-05-22 3:07PM EDT2024-12-3168.3077.0079.900.00-12816.26%
RUT250321P020000002024-05-23 10:04AM EDT2025-03-2186.9490.0093.50+5.64+6.94%11,20415.83%
RUTW250331P020000002024-04-10 2:50PM EDT2025-03-31120.0093.8098.200.00--016.22%
RUT250620P020000002024-05-15 10:15AM EDT2025-06-2095.880.000.00-0.87-0.90%15840.39%
RUT251219P020000002024-05-17 12:20PM EDT2025-12-19119.720.000.000.00-1,2306,8810.39%
RUT261218P020000002024-05-17 12:20PM EDT2026-12-18155.45157.00173.000.00-5302,61015.21%