Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,069.67+21.26 (+1.04%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2050.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240531C020500002024-05-24 11:33AM EDT2024-05-3129.5126.2027.70+13.59+85.36%912114.04%
RUTW240607C020500002024-05-24 4:03PM EDT2024-06-0736.9936.1037.40+11.05+42.60%15016.41%
RUTW240614C020500002024-05-15 1:48PM EDT2024-06-1479.9046.2047.500.00--118.69%
RUT240621C020500002024-05-24 4:10PM EDT2024-06-2151.3050.5051.60+11.20+27.93%42915,60818.02%
RUTW240628C020500002024-05-24 2:07PM EDT2024-06-2854.8655.6056.80+9.66+21.37%1018118.19%
RUT240719C020500002024-05-24 3:52PM EDT2024-07-1969.6469.8071.10+11.04+18.84%183018.88%
RUTW240731C020500002024-05-07 12:30PM EDT2024-07-31101.4377.3079.000.00-4419.37%
RUTW240830C020500002024-04-03 3:18PM EDT2024-08-30137.0095.5097.400.00-1620.49%
RUT240920C020500002024-05-24 3:01PM EDT2024-09-20103.95105.50107.00-32.60-23.87%1,3893,24120.65%
RUTW240930C020500002024-05-15 11:18AM EDT2024-09-30143.44109.50111.400.00-1320.73%
RUT241220C020500002024-05-20 10:02AM EDT2024-12-20177.80151.80153.800.00-41,22023.08%
RUTW241231C020500002024-02-16 1:16PM EDT2024-12-31189.95169.10176.400.00-1126.06%
RUT250321C020500002024-05-06 9:34AM EDT2025-03-21194.29186.30190.400.00-15024.21%
RUT250620C020500002024-03-21 9:55AM EDT2025-06-20262.61168.50174.000.00-155419.27%
RUT251219C020500002024-05-17 12:20PM EDT2025-12-19300.69272.60280.600.00-5014726.37%
RUT261218C020500002024-02-06 2:50PM EDT2026-12-18301.74381.00405.000.00--35030.27%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240528P020500002024-05-24 4:08PM EDT2024-05-281.291.251.55-13.19-91.09%208558.95%
RUTW240529P020500002024-05-23 3:40PM EDT2024-05-2916.182.903.300.00-91510.69%
RUTW240530P020500002024-05-24 10:24AM EDT2024-05-307.804.504.90-9.36-54.55%11311.69%
RUTW240531P020500002024-05-24 4:04PM EDT2024-05-316.576.607.00-13.08-66.56%5436413.01%
RUTW240603P020500002024-05-24 11:20AM EDT2024-06-038.898.108.60-16.20-64.57%102312.22%
RUTW240607P020500002024-05-24 3:28PM EDT2024-06-0716.1014.7015.30-11.40-41.45%177114.82%
RUTW240614P020500002024-05-24 12:36PM EDT2024-06-1424.1523.5024.20-15.14-38.53%2222216.80%
RUT240621P020500002024-05-24 3:59PM EDT2024-06-2126.0025.9026.40-13.01-33.35%44615,38215.54%
RUTW240628P020500002024-05-24 3:44PM EDT2024-06-2830.8329.6030.30-13.99-31.21%87915.47%
RUT240719P020500002024-05-24 3:49PM EDT2024-07-1938.8238.3038.90-14.69-27.45%18344214.95%
RUTW240731P020500002024-05-24 1:12PM EDT2024-07-3144.2342.8044.00-12.26-21.70%614415.02%
RUTW240830P020500002024-05-23 1:52PM EDT2024-08-3061.8552.5053.900.00-27514.86%
RUT240920P020500002024-05-24 3:01PM EDT2024-09-2061.1359.1060.00-0.44-0.71%1,3904,08814.80%
RUTW240930P020500002024-05-23 12:19PM EDT2024-09-3064.2062.0063.200.00-51814.88%
RUT241220P020500002024-05-23 1:54PM EDT2024-12-2093.2084.8086.200.00-32,46015.37%
RUTW241231P020500002024-05-20 2:40PM EDT2024-12-3178.2086.2088.500.00-41815.35%
RUT250321P020500002024-04-09 12:32PM EDT2025-03-21118.10104.90108.500.00--12515.85%
RUTW250331P020500002024-05-23 1:14PM EDT2025-03-31106.22100.60104.800.00-6215.10%
RUT250620P020500002024-05-15 10:15AM EDT2025-06-20112.62112.80117.000.00-1020114.89%
RUT251219P020500002024-05-17 12:20PM EDT2025-12-19135.39134.90141.000.00-5033114.65%
RUT261218P020500002024-05-08 2:06PM EDT2026-12-18184.76164.00180.000.00--114.45%