Canada markets open in 2 hours 52 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:2100.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416C021000002021-04-13 12:34PM EDT2021-04-16112.100.000.000.00-100.00%
RUTW210419C021000002021-04-12 9:42AM EDT2021-04-19140.380.000.000.00-400.00%
RUTW210423C021000002021-04-09 3:12PM EDT2021-04-23139.780.000.000.00-400.00%
RUTW210430C021000002021-03-29 10:02AM EDT2021-04-30154.220.000.000.00-100.00%
RUTW210507C021000002021-03-31 2:37PM EDT2021-05-07169.380.000.000.00--00.00%
RUT210521C021000002021-04-14 1:01PM EDT2021-05-21187.910.000.000.00-100.00%
RUTW210528C021000002021-04-13 11:09AM EDT2021-05-28161.150.000.000.00-1000.00%
RUT210618C021000002021-04-06 10:29AM EDT2021-06-18221.650.000.000.00-800.00%
RUTW210630C021000002021-01-19 1:08AM EDT2021-06-30140.00235.30237.700.00--038.37%
RUTW210730C021000002021-03-24 4:09PM EDT2021-07-30154.120.000.000.00-300.00%
RUT210917C021000002021-03-26 4:13PM EDT2021-09-17229.140.000.000.00-100.00%
RUTW210930C021000002021-01-08 11:06AM EDT2021-09-30180.00264.80269.400.00-2131.63%
RUT211217C021000002021-03-12 1:44PM EDT2021-12-17359.77250.90255.000.00-126024.02%
RUT220318C021000002021-01-19 11:39AM EDT2022-03-18249.60303.00327.000.00--129.59%
RUT220617C021000002021-04-07 2:36PM EDT2022-06-17285.000.000.000.00-200.00%
RUT221216C021000002021-03-16 3:08PM EDT2022-12-16420.250.000.000.00-800.00%
RUT231215C021000002021-03-04 3:25PM EDT2023-12-15356.30361.10461.100.00-2927.21%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416P021000002021-04-14 3:54PM EDT2021-04-160.140.000.000.00-77012.50%
RUTW210419P021000002021-04-14 12:05PM EDT2021-04-190.640.000.000.00-14012.50%
RUTW210421P021000002021-04-14 3:42PM EDT2021-04-212.390.000.000.00-18012.50%
RUTW210423P021000002021-04-14 3:00PM EDT2021-04-234.330.000.000.00-3506.25%
RUTW210426P021000002021-04-13 2:09PM EDT2021-04-268.580.000.000.00-206.25%
RUTW210428P021000002021-04-13 11:07AM EDT2021-04-2812.130.000.000.00-306.25%
RUTW210430P021000002021-04-14 3:12PM EDT2021-04-3010.700.000.000.00-606.25%
RUTW210507P021000002021-04-14 1:15PM EDT2021-05-0713.250.000.000.00-1406.25%
RUTW210514P021000002021-04-13 1:46PM EDT2021-05-1421.820.000.000.00-406.25%
RUT210521P021000002021-04-14 3:53PM EDT2021-05-2127.000.000.000.00-8103.13%
RUTW210528P021000002021-04-14 2:22PM EDT2021-05-2829.770.000.000.00-803.13%
RUT210618P021000002021-04-14 2:22PM EDT2021-06-1842.170.000.000.00-11003.13%
RUTW210630P021000002021-04-07 1:24PM EDT2021-06-3057.460.000.000.00-203.13%
RUTW210730P021000002021-04-06 12:38PM EDT2021-07-3064.770.000.000.00-103.13%
RUTW210831P021000002021-03-16 2:43PM EDT2021-08-3198.240.000.000.00--01.56%
RUT210917P021000002021-04-12 2:49PM EDT2021-09-1792.800.000.000.00-21501.56%
RUTW210930P021000002021-02-16 1:09AM EDT2021-09-30129.06110.70113.400.00--25030.16%
RUT211217P021000002021-04-14 10:48AM EDT2021-12-17112.820.000.000.00-1001.56%
RUT220121P021000002021-02-02 4:56PM EDT2022-01-21211.50191.10200.800.00--7535.35%
RUT220318P021000002021-03-19 3:29PM EDT2022-03-18169.000.000.000.00-13601.56%
RUT220617P021000002021-04-14 12:44PM EDT2022-06-17160.440.000.000.00-101.56%
RUT221216P021000002021-03-30 11:54AM EDT2022-12-16237.390.000.000.00-7500.78%
RUT231215P021000002021-04-01 11:00AM EDT2023-12-15277.000.000.000.00-100.78%