Canada markets open in 4 hours 57 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,245.94-85.52 (-3.67%)
At close: 1:20PM EST
In The Money
Show:ListStraddle
Strike:2100.00
CallsforNovember 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211130C021000002021-11-01 9:42AM EST2021-11-30244.350.000.000.00-100.00%
RUTW211203C021000002021-11-18 3:36PM EST2021-12-03264.850.000.000.00--00.00%
RUTW211210C021000002021-11-24 10:05AM EST2021-12-10221.080.000.000.00-200.00%
RUT211217C021000002021-11-26 1:05PM EST2021-12-17170.000.000.000.00-6200.00%
RUTW211231C021000002021-11-26 12:49PM EST2021-12-31187.570.000.000.00-100.00%
RUT220121C021000002021-10-14 3:07PM EST2022-01-21217.03331.00333.600.00-2676.07%
RUT220218C021000002021-11-26 12:42PM EST2022-02-18214.890.000.000.00-1400.00%
RUT220318C021000002021-10-20 12:18PM EST2022-03-18247.63288.90291.700.00-1844.40%
RUT220617C021000002021-11-18 10:13AM EST2022-06-17330.000.000.000.00-100.00%
RUT220715C021000002021-10-06 1:21PM EST2022-07-15249.81397.40403.300.00-1205847.64%
RUT221216C021000002021-11-08 12:02PM EST2022-12-16453.810.000.000.00-100.00%
RUT231215C021000002021-11-01 9:22AM EST2023-12-15445.000.000.000.00-800.00%
PutsforNovember 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211129P021000002021-11-26 12:59PM EST2021-11-293.810.000.000.00-252025.00%
RUTW211130P021000002021-11-26 12:52PM EST2021-11-306.520.000.000.00-27012.50%
RUTW211201P021000002021-11-26 10:12AM EST2021-12-017.410.000.000.00-1012.50%
RUTW211203P021000002021-11-26 1:05PM EST2021-12-0315.790.000.000.00-87012.50%
RUTW211206P021000002021-11-26 1:03PM EST2021-12-0618.320.000.000.00-1406.25%
RUTW211208P021000002021-11-26 12:55PM EST2021-12-0821.840.000.000.00-206.25%
RUTW211210P021000002021-11-26 12:48PM EST2021-12-1022.500.000.000.00-14206.25%
RUTW211213P021000002021-11-26 12:21PM EST2021-12-1327.840.000.000.00-3-6.25%
RUT211217P021000002021-11-26 12:59PM EST2021-12-1730.900.000.000.00-1,02206.25%
RUTW211223P021000002021-11-26 12:37PM EST2021-12-2335.150.000.000.00-7606.25%
RUTW211231P021000002021-11-26 1:03PM EST2021-12-3144.580.000.000.00-13803.13%
RUTW220107P021000002021-11-26 11:51AM EST2022-01-0754.790.000.000.00-303.13%
RUT220121P021000002021-11-26 1:03PM EST2022-01-2157.560.000.000.00-8703.13%
RUTW220131P021000002021-11-26 12:54PM EST2022-01-3162.470.000.000.00-1303.13%
RUT220218P021000002021-11-26 12:32PM EST2022-02-1870.640.000.000.00-3003.13%
RUTW220228P021000002021-11-16 11:36AM EST2022-02-2833.610.000.000.00-103.13%
RUT220318P021000002021-11-26 1:06PM EST2022-03-1889.000.000.000.00-2703.13%
RUTW220331P021000002021-11-26 11:15AM EST2022-03-31102.010.000.000.00-301.56%
RUTW220429P021000002021-11-26 11:05AM EST2022-04-29112.540.000.000.00-101.56%
RUT220617P021000002021-11-19 11:00AM EST2022-06-1784.200.000.000.00-601.56%
RUT220715P021000002021-10-06 1:21PM EST2022-07-15147.6376.6079.900.00-1205820.58%
RUT220916P021000002021-11-08 12:03PM EST2022-09-1694.520.000.000.00-10001.56%
RUT221216P021000002021-11-19 12:13PM EST2022-12-16137.910.000.000.00-5701.56%
RUT230616P021000002021-08-25 4:33PM EST2023-06-16222.84210.00234.000.00-4228.11%
RUT231215P021000002021-11-17 3:10PM EST2023-12-15199.570.000.000.00-6000.78%