Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,076.39+21.55 (+1.05%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2010.00
CallsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240304C020100002024-03-01 10:07AM EST2024-03-0450.8359.7064.40-2.09-3.95%11150.00%
RUTW240305C020100002024-02-27 2:03PM EST2024-03-0549.8060.2065.400.00-980.00%
RUTW240308C020100002024-03-01 2:10PM EST2024-03-0869.0766.5070.20+6.07+9.63%225120.77%
RUTW240311C020100002024-03-01 2:10PM EST2024-03-1175.0068.0071.90+10.31+15.94%1419.60%
RUT240315C020100002024-03-01 3:59PM EST2024-03-1578.8174.9076.90+14.11+21.81%52,93121.19%
RUTW240322C020100002024-02-27 9:40AM EST2024-03-2271.3784.4086.800.00-23023.64%
RUTW240328C020100002024-03-01 2:26PM EST2024-03-2894.4189.0091.50+18.09+23.70%216123.30%
RUTW240405C020100002024-03-01 12:01PM EST2024-04-0597.5995.0097.40+28.98+42.24%4223.09%
RUT240419C020100002024-02-29 1:43PM EST2024-04-1993.46105.10107.000.00-320723.03%
RUT240517C020100002024-02-28 9:30AM EST2024-05-17103.67123.40125.500.00-1623.61%
RUTW240531C020100002023-12-15 2:23PM EST2024-05-31104.1875.6077.700.00-428.57%
RUTW240628C020100002024-02-15 11:13AM EST2024-06-28129.00145.80148.400.00-110624.10%
RUTW240731C020100002024-02-22 9:37AM EST2024-07-31124.15161.30164.800.00-1024.52%
RUT240920C020100002024-02-09 2:57PM EST2024-09-20144.20183.60186.400.00-11124.85%
RUTW240930C020100002023-12-14 11:46AM EST2024-09-30163.30119.10121.600.00--113.53%
PutsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240304P020100002024-03-01 3:46PM EST2024-03-040.080.000.15-3.04-97.44%22011516.33%
RUTW240305P020100002024-02-27 11:33AM EST2024-03-050.780.400.70-5.62-87.81%1718.19%
RUTW240306P020100002024-03-01 1:19PM EST2024-03-062.331.852.10-2.91-55.53%241020.80%
RUTW240308P020100002024-03-01 3:34PM EST2024-03-085.295.005.50-5.25-49.81%1026223.42%
RUTW240311P020100002024-03-01 2:10PM EST2024-03-116.336.406.80-4.66-42.40%3421.13%
RUTW240312P020100002024-02-26 9:47AM EST2024-03-1215.018.909.50-13.40-47.17%1122.94%
RUT240315P020100002024-03-01 3:42PM EST2024-03-1511.4011.7012.10-6.02-34.56%4802,87522.53%
RUTW240322P020100002024-03-01 1:42PM EST2024-03-2219.0719.1019.70-8.54-30.93%42523.22%
RUTW240328P020100002024-03-01 3:46PM EST2024-03-2822.9222.6023.50-4.38-16.04%4725322.48%
RUTW240405P020100002024-03-01 3:56PM EST2024-04-0526.5527.0027.70-6.52-19.72%1811421.64%
RUT240419P020100002024-03-01 3:53PM EST2024-04-1933.2033.3033.90-6.04-15.39%40362420.59%
RUT240517P020100002024-03-01 12:06PM EST2024-05-1745.1045.4045.90-4.00-8.15%611919.89%
RUTW240531P020100002024-02-22 3:40PM EST2024-05-3174.7149.6051.000.00-1219.63%
RUTW240628P020100002024-01-08 2:03PM EST2024-06-28101.50110.20111.900.00-1030.70%
RUTW240731P020100002024-02-27 12:54PM EST2024-07-3172.2066.8069.100.00-3218.80%
RUT240920P020100002024-02-26 4:06PM EST2024-09-2093.5078.7080.200.00-23418.16%
RUTW240930P020100002024-02-05 10:16AM EST2024-09-30143.9780.7082.700.00--118.14%