Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,281.00+32.93 (+1.46%)
At close: 4:01PM EDT
In The Money
Show:ListStraddle
Strike:2080.00
CallsforSeptember 27, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211008C020800002021-09-23 10:01AM EDT2021-10-08171.59201.10203.700.00-3031.27%
RUT211015C020800002021-09-27 10:32AM EDT2021-10-15206.85203.20206.10+74.18+55.91%1228.64%
RUTW211022C020800002021-09-08 10:10AM EDT2021-10-22205.28207.30209.800.00--228.26%
RUTW211105C020800002021-09-23 10:01AM EDT2021-11-05189.66214.80217.200.00--327.55%
RUT211119C020800002021-09-20 12:14AM EDT2021-11-19191.70220.90223.200.00--126.54%
RUT211217C020800002021-08-25 5:32PM EDT2021-12-17361.91210.10212.200.00-2217.07%
RUTW220331C020800002021-08-25 5:32PM EDT2022-03-31328.07251.50254.800.00--221.02%
PutsforSeptember 27, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210927P020800002021-09-24 9:30AM EDT2021-09-270.410.000.050.00-17558.59%
RUTW210929P020800002021-09-27 12:31PM EDT2021-09-290.250.100.35-1.24-83.22%132644.78%
RUTW211001P020800002021-09-27 2:46PM EDT2021-10-010.600.550.70-1.20-66.67%4412138.23%
RUTW211004P020800002021-09-27 10:08AM EDT2021-10-041.540.851.10-0.93-37.65%31832.46%
RUTW211006P020800002021-09-27 10:10AM EDT2021-10-062.411.551.80-1.09-31.14%182331.67%
RUTW211008P020800002021-09-27 1:37PM EDT2021-10-082.612.452.70-2.31-46.95%249231.29%
RUTW211011P020800002021-09-27 12:44PM EDT2021-10-113.183.003.30-3.18-50.00%6629.20%
RUT211015P020800002021-09-27 3:06PM EDT2021-10-154.714.805.10-2.98-38.75%3249528.66%
RUTW211022P020800002021-09-27 1:45PM EDT2021-10-229.218.909.30-4.47-32.68%2312728.73%
RUTW211029P020800002021-09-27 2:18PM EDT2021-10-2911.6012.8013.20-6.53-36.02%15730928.36%
RUTW211105P020800002021-09-27 1:14PM EDT2021-11-0517.4516.8017.40-5.11-22.65%183828.25%
RUT211119P020800002021-09-27 3:49PM EDT2021-11-1923.7224.3024.80-5.50-18.82%1310127.71%
RUTW211130P020800002021-09-21 1:58PM EDT2021-11-3061.0929.3030.000.00-104627.27%
RUT211217P020800002021-09-23 2:33PM EDT2021-12-1743.9838.8039.400.00-12927.32%
RUTW211231P020800002021-09-20 12:55PM EDT2021-12-3189.6245.6046.300.00-2827.21%
RUT220121P020800002021-09-27 10:31AM EDT2022-01-2155.0054.3055.10-19.60-26.27%6326.84%
RUTW220131P020800002021-09-08 3:45PM EDT2022-01-3174.0358.7059.500.00-5526.79%
RUTW220331P020800002021-08-25 5:32PM EDT2022-03-3197.6191.0092.900.00--128.32%
RUT220617P020800002021-08-25 5:32PM EDT2022-06-17105.17118.10120.900.00-1127.94%
RUTW220630P020800002021-08-25 5:32PM EDT2022-06-30135.50122.50126.100.00-202028.02%
RUT220715P020800002021-08-25 5:32PM EDT2022-07-15131.10122.50138.000.00--328.94%