Canada markets open in 3 hours 2 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,247.72+18.79 (+0.84%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:2000.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416C020000002021-03-29 3:26PM EDT2021-04-16195.460.000.000.00-100.00%
RUTW210419C020000002021-04-07 11:20AM EDT2021-04-19237.610.000.000.00--00.00%
RUTW210430C020000002021-04-09 1:35PM EDT2021-04-30239.660.000.000.00-100.00%
RUTW210507C020000002021-03-29 9:56AM EDT2021-05-07245.230.000.000.00--00.00%
RUT210521C020000002021-03-30 2:38PM EDT2021-05-21225.360.000.000.00-300.00%
RUTW210528C020000002021-03-05 12:09PM EDT2021-05-28199.83277.30286.200.00-1342.66%
RUT210618C020000002021-04-12 10:48AM EDT2021-06-18254.950.000.000.00-100.00%
RUTW210630C020000002021-01-05 2:00PM EDT2021-06-30133.87279.00288.900.00-1833.18%
RUTW210730C020000002021-04-13 12:47PM EDT2021-07-30255.000.000.000.00-200.00%
RUT210917C020000002021-03-11 10:41AM EDT2021-09-17383.51299.30302.000.00-121326.39%
RUTW210930C020000002020-12-23 4:54PM EDT2021-09-30177.28284.10288.800.00-1122.37%
RUT211217C020000002021-03-29 9:30AM EDT2021-12-17317.400.000.000.00-1000.00%
RUTW211231C020000002021-03-01 12:22PM EDT2021-12-31385.25311.40329.000.00-1124.97%
RUT220318C020000002020-12-23 4:35PM EDT2022-03-18216.01295.40357.200.00--10025.91%
RUTW220331C020000002021-04-05 10:37AM EDT2022-03-31366.700.000.000.00--00.00%
RUT220617C020000002021-03-05 11:28AM EDT2022-06-17320.00331.10431.100.00-515931.81%
RUT221216C020000002021-02-08 11:28AM EDT2022-12-16452.77454.40473.700.00-1657730.81%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416P020000002021-04-14 9:51AM EDT2021-04-160.070.000.000.00-4025.00%
RUTW210419P020000002021-04-09 2:05PM EDT2021-04-191.250.000.000.00-3025.00%
RUTW210421P020000002021-04-14 4:00PM EDT2021-04-210.450.000.000.00-1012.50%
RUTW210423P020000002021-04-14 9:39AM EDT2021-04-231.000.000.000.00-2012.50%
RUTW210426P020000002021-04-14 10:36AM EDT2021-04-261.100.000.000.00-2012.50%
RUTW210430P020000002021-04-14 4:05PM EDT2021-04-303.230.000.000.00-43012.50%
RUTW210507P020000002021-04-14 11:21AM EDT2021-05-075.720.000.000.00-1906.25%
RUTW210514P020000002021-04-14 2:50PM EDT2021-05-149.500.000.000.00-706.25%
RUT210521P020000002021-04-14 2:58PM EDT2021-05-2113.900.000.000.00-7006.25%
RUTW210528P020000002021-04-14 2:10PM EDT2021-05-2817.690.000.000.00-1406.25%
RUT210618P020000002021-04-14 3:12PM EDT2021-06-1829.450.000.000.00-606.25%
RUTW210630P020000002021-04-13 3:17PM EDT2021-06-3034.260.000.000.00-106.25%
RUTW210730P020000002021-03-31 1:20PM EDT2021-07-3060.580.000.000.00-103.13%
RUT210917P020000002021-04-12 11:19AM EDT2021-09-1768.670.000.000.00-3003.13%
RUTW210930P020000002021-04-09 11:22AM EDT2021-09-3071.000.000.000.00-203.13%
RUT211217P020000002021-04-14 1:35PM EDT2021-12-1788.680.000.000.00-10003.13%
RUT220121P020000002021-03-31 9:38AM EDT2022-01-21114.810.000.000.00-303.13%
RUT220318P020000002021-03-16 4:13PM EDT2022-03-18130.000.000.000.00-23003.13%
RUTW220331P020000002021-04-13 10:38AM EDT2022-03-31122.890.000.000.00-101.56%
RUT220617P020000002021-04-12 11:20AM EDT2022-06-17141.780.000.000.00-201.56%
RUT221216P020000002021-01-21 1:12PM EDT2022-12-16241.41219.50243.500.00-4067632.55%
RUT231215P020000002021-04-13 11:03AM EDT2023-12-15224.000.000.000.00-101.56%