Canada markets open in 2 hours 42 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:2050.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416C020500002021-04-01 11:06AM EDT2021-04-16199.740.000.000.00-100.00%
RUTW210423C020500002021-04-13 11:20AM EDT2021-04-23173.800.000.000.00-200.00%
RUTW210430C020500002021-04-12 1:10PM EDT2021-04-30198.500.000.000.00-100.00%
RUTW210514C020500002021-04-13 11:20AM EDT2021-05-14189.000.000.000.00-200.00%
RUT210521C020500002021-04-13 1:28PM EDT2021-05-21186.870.000.000.00-1000.00%
RUTW210528C020500002021-04-07 3:27PM EDT2021-05-28201.780.000.000.00-300.00%
RUT210618C020500002021-03-31 3:33PM EDT2021-06-18233.940.000.000.00-13120.00%
RUTW210630C020500002021-03-25 12:29PM EDT2021-06-30188.100.000.000.00-100.00%
RUTW210730C020500002021-03-15 12:01AM EDT2021-07-30358.670.000.000.00--00.00%
RUT210917C020500002020-12-21 2:56PM EDT2021-09-17126.00228.30231.800.00--2518.66%
RUTW210930C020500002021-03-25 9:59AM EDT2021-09-30195.000.000.000.00-100.00%
RUT211217C020500002021-03-10 10:43AM EDT2021-12-17356.73285.80290.000.00-115024.65%
RUT220318C020500002021-01-27 10:32AM EDT2022-03-18265.00287.90383.800.00-3033.32%
RUT221216C020500002021-02-08 11:28AM EDT2022-12-16420.77422.40441.600.00-82030.26%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416P020500002021-04-14 3:52PM EDT2021-04-160.150.000.000.00-14025.00%
RUTW210419P020500002021-04-12 10:51AM EDT2021-04-191.670.000.000.00-1012.50%
RUTW210421P020500002021-04-13 2:32PM EDT2021-04-211.660.000.000.00-10012.50%
RUTW210423P020500002021-04-14 12:36PM EDT2021-04-231.550.000.000.00-24012.50%
RUTW210426P020500002021-04-13 12:47PM EDT2021-04-266.220.000.000.00-5012.50%
RUTW210428P020500002021-04-13 2:56PM EDT2021-04-286.150.000.000.00-506.25%
RUTW210430P020500002021-04-14 3:00PM EDT2021-04-305.970.000.000.00-1006.25%
RUTW210507P020500002021-04-14 10:44AM EDT2021-05-078.480.000.000.00-206.25%
RUTW210514P020500002021-04-14 2:50PM EDT2021-05-1414.100.000.000.00-606.25%
RUT210521P020500002021-04-14 1:19PM EDT2021-05-2116.130.000.000.00-3706.25%
RUTW210528P020500002021-04-14 1:13PM EDT2021-05-2821.460.000.000.00-106.25%
RUT210618P020500002021-04-12 10:32AM EDT2021-06-1835.400.000.000.00-203.13%
RUTW210630P020500002021-04-07 1:24PM EDT2021-06-3046.120.000.000.00-103.13%
RUTW210730P020500002021-04-06 12:38PM EDT2021-07-3053.910.000.000.00-103.13%
RUT210917P020500002021-04-13 10:09AM EDT2021-09-1783.770.000.000.00-103.13%
RUT211217P020500002021-04-14 10:48AM EDT2021-12-1798.770.000.000.00-104611.56%
RUT220318P020500002021-04-14 11:36AM EDT2022-03-18120.560.000.000.00-501.56%
RUT220617P020500002021-04-14 12:44PM EDT2022-06-17144.020.000.000.00-12521.56%
RUT221216P020500002021-03-08 10:57AM EDT2022-12-16241.45180.50194.300.00-49525.59%
RUT231215P020500002021-03-03 5:02PM EDT2023-12-15303.47209.50309.500.00--15628.90%