Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,947.66+4.70 (+0.24%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2090.00
CallsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240422C020900002024-04-15 3:14PM EDT2024-04-220.470.000.100.00-7953.13%
RUTW240423C020900002024-04-19 3:43PM EDT2024-04-230.050.000.15-9.33-99.47%1439.36%
RUTW240424C020900002024-04-11 10:31AM EDT2024-04-249.370.050.200.00--1033.30%
RUTW240425C020900002024-04-15 11:26AM EDT2024-04-252.500.100.30+2.50--230.42%
RUTW240426C020900002024-04-19 9:49AM EDT2024-04-260.570.200.40+0.09+18.75%1620928.32%
RUTW240429C020900002024-04-18 2:46PM EDT2024-04-290.650.350.55+0.65--2523.47%
RUTW240502C020900002024-04-17 1:28PM EDT2024-05-022.931.251.60+2.93--324.11%
RUTW240503C020900002024-04-19 3:13PM EDT2024-05-031.511.752.10-2.29-60.26%46324.40%
RUTW240510C020900002024-04-17 10:05AM EDT2024-05-107.503.904.200.00-11222.75%
RUT240517C020900002024-04-19 3:47PM EDT2024-05-175.736.707.10-1.37-19.30%6820922.45%
RUTW240524C020900002024-04-19 3:12PM EDT2024-05-248.589.9010.50-0.66-7.14%7922.52%
RUTW240531C020900002024-04-19 12:37PM EDT2024-05-3111.3912.4013.10-4.51-28.36%22822.06%
RUT240621C020900002024-04-19 3:44PM EDT2024-06-2120.6022.4023.00-1.10-5.07%191,41422.24%
RUTW240628C020900002024-04-18 12:18PM EDT2024-06-2829.3025.5026.300.00-47022.33%
RUTW240731C020900002024-03-07 2:26PM EDT2024-07-31122.9090.9093.100.00--336.39%
RUTW240830C020900002024-03-14 3:36PM EDT2024-08-3091.7075.9078.400.00-2228.65%
RUT240920C020900002024-04-18 3:35PM EDT2024-09-2059.1859.3060.600.00-1030622.81%
RUTW240930C020900002024-04-02 12:27PM EDT2024-09-30119.2862.4064.000.00-394222.80%
RUTW241231C020900002024-04-02 10:36AM EDT2024-12-31165.2597.60101.200.00-161824.24%
RUT250321C020900002024-04-12 2:31PM EDT2025-03-21154.80124.00127.700.00-5524.78%
PutsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240423P020900002024-04-17 3:16PM EDT2024-04-23136.50138.20144.30+136.50--058.87%
RUTW240424P020900002024-04-19 9:43AM EDT2024-04-24136.55138.50143.40+136.55-91342.73%
RUTW240426P020900002024-04-19 11:55AM EDT2024-04-26137.70137.60142.10-4.30-3.03%54330.00%
RUTW240503P020900002024-04-17 3:40PM EDT2024-05-03138.68137.70141.700.00-22400.00%
RUTW240510P020900002024-04-15 3:12PM EDT2024-05-10120.37138.30142.000.00-470.00%
RUT240517P020900002024-04-19 3:20PM EDT2024-05-17147.37140.20143.40+1.56+1.07%251014.54%
RUTW240531P020900002024-04-17 12:23PM EDT2024-05-31139.03142.40145.900.00-596115.07%
RUT240621P020900002024-04-19 10:17AM EDT2024-06-21146.20148.40150.50-5.30-3.50%201,78415.30%
RUTW240628P020900002024-03-27 11:35AM EDT2024-06-2864.93150.20152.500.00-12215.53%
RUTW240731P020900002024-04-17 11:23AM EDT2024-07-31146.65155.30158.100.00-6514.87%
RUT240920P020900002024-01-29 11:58AM EDT2024-09-20149.36123.10124.300.00--40.00%
RUTW240930P020900002024-03-27 12:37PM EDT2024-09-3087.94165.60168.200.00-1214.38%
RUTW241231P020900002024-02-15 4:04PM EDT2024-12-31141.00133.80140.000.00-1050.00%