Canada markets close in 5 hours 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,955.40+7.75 (+0.40%)
As of 09:58AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2070.00
CallsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240422C020700002024-04-16 10:42AM EDT2024-04-220.700.000.050.00-111440.82%
RUTW240423C020700002024-04-15 11:24AM EDT2024-04-233.020.000.100.00--131.06%
RUTW240424C020700002024-04-17 10:39AM EDT2024-04-241.180.050.200.00-91427.64%
RUTW240425C020700002024-04-15 3:11PM EDT2024-04-252.880.100.300.00-1925.29%
RUTW240426C020700002024-04-19 12:50PM EDT2024-04-260.550.300.500.00-711124.44%
RUTW240429C020700002024-04-19 2:28PM EDT2024-04-290.600.550.750.00-29020.66%
RUTW240501C020700002024-04-18 2:26PM EDT2024-05-012.671.702.000.00--2322.37%
RUTW240502C020700002024-04-19 10:53AM EDT2024-05-023.022.352.650.00-1222.74%
RUTW240503C020700002024-04-19 3:25PM EDT2024-05-032.473.003.400.00-153023.15%
RUTW240506C020700002024-04-22 9:49AM EDT2024-05-063.853.704.10+0.65+20.31%2121.74%
RUTW240510C020700002024-04-19 2:37PM EDT2024-05-104.676.406.700.00-152122.24%
RUT240517C020700002024-04-22 9:30AM EDT2024-05-1710.7110.1010.40+2.69+33.54%105221.99%
RUTW240524C020700002024-04-19 3:32PM EDT2024-05-2412.0013.9014.300.00-63,79221.97%
RUTW240531C020700002024-04-19 3:21PM EDT2024-05-3115.0717.2017.700.00-4021.76%
RUT240621C020700002024-04-19 3:35PM EDT2024-06-2125.2228.4028.800.00-19821.96%
RUTW240628C020700002024-04-19 9:55AM EDT2024-06-2833.0731.6032.100.00-23221.96%
RUTW240731C020700002024-04-10 3:49PM EDT2024-07-3181.1646.5047.900.00-1022.35%
RUT240920C020700002024-02-27 12:00PM EDT2024-09-20136.69166.00168.300.00-116442.77%
RUTW240930C020700002024-02-29 11:04AM EDT2024-09-30154.62168.90172.300.00--142.20%
PutsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240422P020700002024-04-22 9:54AM EDT2024-04-22112.49110.20115.90+4.93+4.58%1864.70%
RUTW240423P020700002024-04-17 1:23PM EDT2024-04-23107.82109.80116.600.00-10050.04%
RUTW240424P020700002024-04-17 1:23PM EDT2024-04-24107.78109.50114.900.00-101029.25%
RUTW240425P020700002024-04-18 12:48PM EDT2024-04-25111.16105.20113.600.00--00.00%
RUTW240426P020700002024-04-18 12:01PM EDT2024-04-26102.13108.40113.600.00-33780.00%
RUTW240502P020700002024-04-18 4:01PM EDT2024-05-02123.04108.80114.200.00--50.00%
RUTW240503P020700002024-04-19 3:25PM EDT2024-05-03129.01109.80114.300.00-11360.00%
RUTW240510P020700002024-04-19 3:32PM EDT2024-05-10128.28112.50116.100.00-73915.29%
RUT240517P020700002024-04-19 3:24PM EDT2024-05-17132.17114.90118.400.00-620516.20%
RUTW240524P020700002024-04-12 10:19AM EDT2024-05-2480.60117.30119.100.00-1515.05%
RUTW240531P020700002024-04-19 3:54PM EDT2024-05-31130.92118.80120.600.00-3014.84%
RUT240621P020700002024-04-19 2:58PM EDT2024-06-21143.69126.80128.200.00-1025715.86%
RUTW240628P020700002024-04-15 3:35PM EDT2024-06-28121.30127.90129.400.00-81915.53%
RUTW240731P020700002024-04-17 11:28AM EDT2024-07-31135.54134.90136.900.00-6815.15%
RUT240920P020700002024-04-08 10:10AM EDT2024-09-2092.32144.60145.900.00-107414.52%
RUTW240930P020700002024-04-12 1:33PM EDT2024-09-30127.32146.50148.300.00-1314.60%
RUTW241231P020700002024-03-21 10:44AM EDT2024-12-31102.39169.00172.800.00-10615.82%