Canada markets close in 3 hours 41 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,225.87-8.57 (-0.38%)
As of 12:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2050.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C020500002021-09-10 11:20AM EDT2021-09-17190.80171.80181.100.00-13253.42%
RUTW210924C020500002021-09-14 10:20AM EDT2021-09-24183.80178.00180.100.00-1136.66%
RUTW210930C020500002021-09-01 3:06PM EDT2021-09-30241.26180.60182.900.00-15632.36%
RUT211015C020500002021-08-25 5:32PM EDT2021-10-15179.70189.00191.100.00-1129.09%
RUTW211029C020500002021-08-25 5:30PM EDT2021-10-29236.69197.60199.900.00-1028.50%
RUT211217C020500002021-08-25 5:32PM EDT2021-12-17356.73220.50222.600.00-115026.43%
RUTW211231C020500002021-08-25 5:31PM EDT2021-12-31330.51226.40228.700.00--226.22%
RUT220121C020500002021-08-25 5:32PM EDT2022-01-21229.56235.10237.400.00-2125.99%
RUT220318C020500002021-08-25 5:32PM EDT2022-03-18281.57254.90258.000.00-2125.53%
RUT221216C020500002021-08-25 5:32PM EDT2022-12-16448.62314.00338.000.00-82025.22%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P020500002021-09-16 11:59AM EDT2021-09-170.050.050.10-0.40-88.89%2371,48042.77%
RUTW210920P020500002021-09-16 10:05AM EDT2021-09-201.000.650.85-0.44-30.56%22235.90%
RUTW210922P020500002021-09-16 11:33AM EDT2021-09-222.151.852.15-0.82-27.61%34035.86%
RUTW210924P020500002021-09-16 10:51AM EDT2021-09-244.003.203.50+0.60+17.65%544935.10%
RUTW210930P020500002021-09-14 3:12PM EDT2021-09-3010.316.607.100.00-943532.47%
RUTW211001P020500002021-09-16 10:08AM EDT2021-10-018.727.507.90+0.99+12.81%583532.40%
RUTW211008P020500002021-09-16 10:02AM EDT2021-10-0812.7311.8012.20+0.95+8.06%521830.85%
RUT211015P020500002021-09-16 11:40AM EDT2021-10-1516.1715.8016.20+1.68+11.59%351,63529.75%
RUTW211022P020500002021-09-14 1:06PM EDT2021-10-2224.5520.6021.100.00-69129.54%
RUTW211029P020500002021-09-16 10:52AM EDT2021-10-2927.3524.9025.40+4.08+17.53%314229.17%
RUT211119P020500002021-09-16 10:08AM EDT2021-11-1939.1536.9037.40+3.99+11.35%110728.42%
RUTW211130P020500002021-09-15 3:00PM EDT2021-11-3041.9642.0042.700.00-1726027.98%
RUT211217P020500002021-09-16 10:29AM EDT2021-12-1754.4651.2052.00-0.15-0.27%1251827.91%
RUTW211231P020500002021-08-25 5:32PM EDT2021-12-3191.9757.6058.500.00-1127.68%
RUT220121P020500002021-09-08 3:43PM EDT2022-01-2163.3866.3067.100.00-160827.28%
RUT220318P020500002021-09-15 3:21PM EDT2022-03-1887.6290.0091.100.00-125527.19%
RUT220617P020500002021-08-25 5:32PM EDT2022-06-17110.05117.50127.500.00-240127.57%
RUTW220630P020500002021-08-25 5:32PM EDT2022-06-30117.78120.80132.900.00--127.70%
RUT221216P020500002021-08-25 5:32PM EDT2022-12-16144.73164.00180.000.00-49627.22%
RUT231215P020500002021-08-25 5:33PM EDT2023-12-15303.47229.00253.000.00--15626.28%