Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,003.17-39.43 (-1.93%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2040.00
CallsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240415C020400002024-04-12 4:03PM EDT2024-04-151.491.351.85-9.98-87.01%1241417.10%
RUTW240416C020400002024-04-12 3:41PM EDT2024-04-163.373.804.50-2.45-42.10%15120.02%
RUTW240417C020400002024-04-12 3:48PM EDT2024-04-175.675.906.70-6.02-51.50%3021.12%
RUTW240418C020400002024-04-12 1:27PM EDT2024-04-189.898.109.00-8.71-46.83%1922.09%
RUT240419C020400002024-04-12 3:59PM EDT2024-04-198.308.809.50-16.80-66.93%5877,58321.00%
RUTW240422C020400002024-04-12 3:13PM EDT2024-04-2211.1012.2013.00-14.13-56.00%7020.67%
RUTW240423C020400002024-04-11 12:13PM EDT2024-04-2328.3514.0014.90+28.35--221.25%
RUTW240424C020400002024-04-12 10:49AM EDT2024-04-2421.3315.5016.30+0.04+0.19%2421.43%
RUTW240426C020400002024-04-12 3:06PM EDT2024-04-2617.8919.0019.90-17.11-48.89%211322.35%
RUTW240503C020400002024-04-12 3:52PM EDT2024-05-0326.5028.3029.10-13.29-33.40%3223.34%
RUTW240510C020400002024-04-12 1:35PM EDT2024-05-1034.6034.1035.00-12.65-26.77%43722.98%
RUT240517C020400002024-04-12 3:13PM EDT2024-05-1737.1239.8040.70-13.24-26.29%20738522.92%
RUTW240531C020400002024-04-12 3:26PM EDT2024-05-3146.9549.4050.50-44.25-48.52%13322.78%
RUT240621C020400002024-04-12 1:21PM EDT2024-06-2165.5063.4064.40-15.50-19.14%3475423.08%
RUTW240628C020400002024-04-10 11:30AM EDT2024-06-2883.5067.5068.600.00-3523.16%
RUTW240731C020400002024-04-10 2:44PM EDT2024-07-3193.8884.9086.50+93.88--123.47%
RUT240920C020400002024-03-28 11:34AM EDT2024-09-20195.70109.10110.700.00-1029123.97%
RUTW240930C020400002023-12-22 3:05PM EDT2024-09-30172.10106.60109.100.00-7722.96%
PutsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240415P020400002024-04-12 1:19PM EDT2024-04-1542.1632.0039.00+27.95+196.69%161417.96%
RUTW240416P020400002024-04-11 3:00PM EDT2024-04-1617.2233.1042.700.00-153722.31%
RUTW240417P020400002024-04-10 9:50AM EDT2024-04-1732.7538.7041.200.00-1717.71%
RUTW240418P020400002024-04-12 12:38PM EDT2024-04-1839.5040.1042.50+18.54+88.45%5917.95%
RUT240419P020400002024-04-12 3:28PM EDT2024-04-1949.2640.7042.90+28.36+135.69%9398317.11%
RUTW240422P020400002024-04-11 4:04PM EDT2024-04-2224.9643.9046.000.00-1317.28%
RUTW240423P020400002024-04-11 4:04PM EDT2024-04-2326.5545.3047.50+26.55--1317.77%
RUTW240424P020400002024-04-12 10:12AM EDT2024-04-2441.6146.6049.10-0.04-0.10%20318.30%
RUTW240425P020400002024-04-11 4:12PM EDT2024-04-2528.2847.5049.60+28.28--317.96%
RUTW240426P020400002024-04-12 4:04PM EDT2024-04-2649.9749.1051.00+19.13+62.03%3334318.33%
RUTW240503P020400002024-04-12 2:41PM EDT2024-05-0363.2356.4058.70+24.53+63.39%74919.36%
RUTW240510P020400002024-04-12 3:30PM EDT2024-05-1067.6061.0062.70+24.48+56.77%54218.69%
RUT240517P020400002024-04-12 3:47PM EDT2024-05-1768.2265.8067.00+20.80+43.86%2781,23218.54%
RUTW240524P020400002024-04-10 4:00PM EDT2024-05-2460.9869.3070.500.00-101218.26%
RUTW240531P020400002024-04-12 3:24PM EDT2024-05-3177.3471.9073.20+23.77+44.37%6186117.86%
RUT240621P020400002024-04-12 4:05PM EDT2024-06-2181.8681.7082.80+18.08+28.35%13594917.76%
RUTW240628P020400002024-04-11 2:47PM EDT2024-06-2865.6284.7085.900.00-105317.79%
RUTW240731P020400002024-04-11 3:55PM EDT2024-07-3176.0293.9095.500.00-1317.11%
RUTW240830P020400002024-04-11 10:46AM EDT2024-08-3093.56101.40104.000.00-3416.90%
RUT240920P020400002024-03-25 10:31AM EDT2024-09-2074.30106.90108.400.00-829416.59%