Canada markets close in 2 hours 20 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,948.75+0.80 (+0.04%)
As of 01:25PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2020.00
CallsforApril 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240418C020200002024-04-18 12:34PM EDT2024-04-180.080.000.10-0.09-52.94%905129.35%
RUT240419C020200002024-04-18 1:02PM EDT2024-04-190.110.050.15-0.36-76.60%9420221.88%
RUTW240422C020200002024-04-18 1:00PM EDT2024-04-221.510.851.05-0.49-24.50%345919.23%
RUTW240424C020200002024-04-18 11:26AM EDT2024-04-245.772.753.00+0.24+4.34%211520.98%
RUTW240426C020200002024-04-18 12:34PM EDT2024-04-266.954.805.10+0.73+11.74%36421.73%
RUTW240503C020200002024-04-16 3:23PM EDT2024-05-0321.1112.0012.300.00-4622.74%
RUTW240510C020200002024-04-17 1:21PM EDT2024-05-1022.2016.6017.10+0.60+2.78%32922.05%
RUT240517C020200002024-04-18 11:41AM EDT2024-05-1727.9022.8023.10+0.63+2.31%1524622.48%
RUTW240524C020200002024-04-17 4:07PM EDT2024-05-2428.0727.6028.200.00-2822.57%
RUTW240531C020200002024-04-15 10:40AM EDT2024-05-3154.6031.2031.900.00-22622.21%
RUT240621C020200002024-04-18 11:31AM EDT2024-06-2151.2143.0043.50+4.13+8.77%369722.07%
RUTW240628C020200002024-04-15 1:00PM EDT2024-06-2865.2047.9048.600.00-24622.53%
RUTW240731C020200002024-04-16 12:22PM EDT2024-07-3175.8164.2065.200.00-1122.78%
RUT240920C020200002024-03-28 11:38AM EDT2024-09-20209.2587.9088.700.00-2323.40%
PutsforApril 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240418P020200002024-04-18 12:36PM EDT2024-04-1856.0669.0078.00-9.83-14.92%11951.36%
RUT240419P020200002024-04-18 11:31AM EDT2024-04-1952.9268.9073.00-7.80-12.85%2459834.11%
RUTW240422P020200002024-04-17 3:35PM EDT2024-04-2269.3770.4074.200.00-92224.70%
RUTW240423P020200002024-04-15 1:26PM EDT2024-04-2374.1770.1074.50+24.25+48.58%1623.18%
RUTW240424P020200002024-04-16 1:35PM EDT2024-04-2461.0071.7074.500.00-6621.46%
RUTW240425P020200002024-04-18 11:43AM EDT2024-04-2559.5573.0077.10+4.11+7.41%1224.14%
RUTW240426P020200002024-04-18 1:13PM EDT2024-04-2670.1772.4075.50-2.22-3.07%419620.50%
RUTW240429P020200002024-04-16 12:48PM EDT2024-04-2977.7074.3077.30+17.39+28.83%21119.94%
RUTW240503P020200002024-04-17 10:38AM EDT2024-05-0367.4579.5081.300.00-322520.89%
RUTW240510P020200002024-04-18 9:47AM EDT2024-05-1085.0082.2083.80+2.70+3.28%25119.14%
RUT240517P020200002024-04-18 11:31AM EDT2024-05-1774.9088.0089.30-8.44-10.13%3879319.83%
RUTW240524P020200002024-04-18 10:45AM EDT2024-05-2478.0289.6091.10+5.04+6.91%13218.72%
RUTW240531P020200002024-04-18 12:47PM EDT2024-05-3187.9091.8093.20-3.81-4.15%1513418.08%
RUT240621P020200002024-04-18 9:49AM EDT2024-06-2199.9999.80100.90-1.39-1.37%587817.53%
RUTW240628P020200002024-04-17 3:57PM EDT2024-06-28103.65104.50105.800.00-412218.21%
RUTW240731P020200002024-04-16 2:07PM EDT2024-07-31100.72112.60113.900.00-181817.16%
RUTW240830P020200002024-04-16 11:36AM EDT2024-08-30111.20118.40120.300.00-1416.56%
RUT240920P020200002024-04-12 12:17PM EDT2024-09-2095.58123.00124.000.00-213016.17%
RUTW240930P020200002024-04-12 10:14AM EDT2024-09-3097.50125.10126.500.00-1116.17%