Canada markets close in 4 hours 5 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,225.04-9.41 (-0.42%)
As of 11:40AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2000.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C020000002021-09-13 1:01PM EDT2021-09-17243.70220.40229.800.00-2022351.56%
RUTW210930C020000002021-09-14 10:44AM EDT2021-09-30223.20228.00230.000.00-11736.05%
RUT211015C020000002021-09-15 2:24PM EDT2021-10-15238.90234.20236.300.00-12131.62%
RUT211217C020000002021-08-25 5:32PM EDT2021-12-17294.00260.40262.300.00-2571627.52%
RUTW211231C020000002021-08-25 5:31PM EDT2021-12-31371.75266.10268.000.00-4327.31%
RUTW220131C020000002021-08-19 3:00PM EDT2022-01-31215.00277.70279.900.00--8026.95%
RUT220318C020000002021-08-25 5:32PM EDT2022-03-18280.66292.30295.000.00-210026.38%
RUTW220331C020000002021-08-25 5:32PM EDT2022-03-31366.70296.30299.200.00--226.30%
RUT220617C020000002021-08-25 5:32PM EDT2022-06-17300.00310.70329.400.00-4016026.97%
RUT221216C020000002021-08-25 5:32PM EDT2022-12-16356.40347.50371.000.00-1,2001,77625.76%
RUT231215C020000002021-08-25 5:33PM EDT2023-12-15496.00407.00431.000.00-1024.30%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P020000002021-09-16 10:35AM EDT2021-09-170.060.000.10-0.24-80.00%82,81850.39%
RUTW210920P020000002021-09-14 3:52PM EDT2021-09-201.580.350.600.00-51442.48%
RUTW210922P020000002021-09-14 4:14PM EDT2021-09-222.561.201.500.00-141441.48%
RUTW210924P020000002021-09-16 10:36AM EDT2021-09-242.452.102.40-0.84-25.53%875339.88%
RUTW210927P020000002021-09-16 10:07AM EDT2021-09-273.252.753.10-0.85-20.73%5436.36%
RUTW210930P020000002021-09-15 3:50PM EDT2021-09-304.384.504.900.00-101,33135.96%
RUTW211001P020000002021-09-16 10:08AM EDT2021-10-015.965.205.60+0.96+19.20%1094835.94%
RUTW211008P020000002021-09-16 10:55AM EDT2021-10-089.778.508.90-0.63-6.06%760333.78%
RUT211015P020000002021-09-16 9:37AM EDT2021-10-1511.0011.8012.20+0.44+4.17%21,25832.39%
RUTW211022P020000002021-09-16 9:32AM EDT2021-10-2214.6015.5015.90+0.30+2.10%11731.70%
RUTW211029P020000002021-09-16 11:04AM EDT2021-10-2921.1219.1019.70+3.21+17.92%41,02231.26%
RUT211119P020000002021-09-15 3:12PM EDT2021-11-1928.3029.2029.800.00-2335830.02%
RUTW211130P020000002021-09-15 12:59PM EDT2021-11-3034.3933.8034.400.00-124229.44%
RUT211217P020000002021-09-13 2:06PM EDT2021-12-1743.0042.1042.700.00-4071,99929.23%
RUTW211231P020000002021-08-25 5:32PM EDT2021-12-3168.2648.0048.800.00--528.97%
RUT220121P020000002021-09-15 12:50PM EDT2022-01-2156.8055.8056.600.00-549328.43%
RUTW220131P020000002021-09-02 2:41PM EDT2022-01-3147.9059.8060.700.00-1128.35%
RUT220318P020000002021-09-08 2:20PM EDT2022-03-1873.0077.6078.600.00-159528.09%
RUTW220331P020000002021-09-02 2:41PM EDT2022-03-3167.3482.3084.000.00-1328.16%
RUT220617P020000002021-09-07 9:54AM EDT2022-06-1790.00103.60114.100.00-175928.47%
RUTW220630P020000002021-08-25 5:32PM EDT2022-06-30104.43105.90119.200.00--128.58%
RUT220715P020000002021-09-15 10:56AM EDT2022-07-15120.88109.50125.000.00-15128.69%
RUT221216P020000002021-09-01 2:30PM EDT2022-12-16131.53148.00164.000.00-31,07827.85%
RUT230616P020000002021-08-25 5:33PM EDT2023-06-16193.60183.00199.000.00--15026.91%
RUT231215P020000002021-08-25 5:33PM EDT2023-12-15210.00210.50234.000.00-3326.69%