Canada markets close in 3 hours 51 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,224.35-10.10 (-0.45%)
As of 11:54AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2100.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C021000002021-09-14 2:55PM EDT2021-09-17111.20122.10124.800.00-615037.89%
RUTW210924C021000002021-09-16 10:19AM EDT2021-09-24128.17128.40130.40-65.85-33.94%2630.88%
RUTW210930C021000002021-09-07 11:09AM EDT2021-09-30192.35132.60134.800.00-1328.46%
RUTW211001C021000002021-09-01 11:02AM EDT2021-10-01189.77133.80135.700.00-6628.36%
RUTW211008C021000002021-08-26 10:28AM EDT2021-10-08163.84139.90141.600.00--227.72%
RUT211015C021000002021-09-15 1:32PM EDT2021-10-15150.78144.10146.000.00-11326.70%
RUTW211029C021000002021-09-09 2:32PM EDT2021-10-29183.74155.00156.600.00-2426.53%
RUT211119C021000002021-08-23 9:50AM EDT2021-11-19160.00166.70168.300.00-1925.62%
RUTW211130C021000002021-09-15 10:12AM EDT2021-11-30169.73172.20174.000.00-3425.35%
RUT211217C021000002021-08-25 5:32PM EDT2021-12-17188.20180.70182.500.00-126125.11%
RUTW211231C021000002021-08-25 5:31PM EDT2021-12-31287.05187.30189.200.00--124.99%
RUT220318C021000002021-08-25 5:32PM EDT2022-03-18226.71218.30220.600.00--224.57%
RUT220617C021000002021-08-16 11:17AM EDT2022-06-17234.78240.40259.000.00-1230725.48%
RUT220715C021000002021-08-25 5:32PM EDT2022-07-15193.80245.50269.000.00--12025.59%
RUT221216C021000002021-08-25 5:32PM EDT2022-12-16282.24281.00305.000.00-213424.69%
RUT231215C021000002021-08-25 5:33PM EDT2023-12-15275.96345.00369.000.00-2923.51%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P021000002021-09-16 11:38AM EDT2021-09-170.220.150.30-0.33-60.00%172,74335.74%
RUTW210920P021000002021-09-16 11:43AM EDT2021-09-201.591.401.65-0.82-34.02%3322530.15%
RUTW210922P021000002021-09-16 11:00AM EDT2021-09-224.483.503.80+0.48+12.00%208630.84%
RUTW210924P021000002021-09-16 11:09AM EDT2021-09-246.795.806.10+1.24+22.34%1927530.96%
RUTW210927P021000002021-09-14 3:42PM EDT2021-09-2712.637.207.600.00-1928.66%
RUTW210930P021000002021-09-16 11:14AM EDT2021-09-3011.5111.1011.60+1.27+12.40%21,27529.53%
RUTW211001P021000002021-09-16 9:43AM EDT2021-10-0111.5712.2012.70+0.31+2.75%215729.55%
RUTW211008P021000002021-09-16 10:56AM EDT2021-10-0820.4818.0018.50+3.19+18.45%129928.54%
RUT211015P021000002021-09-16 11:23AM EDT2021-10-1523.9323.0023.40+2.97+14.17%301,30227.64%
RUTW211022P021000002021-09-16 10:05AM EDT2021-10-2229.4529.0029.60-7.08-19.38%14627.75%
RUTW211029P021000002021-09-16 10:23AM EDT2021-10-2936.2633.9034.50+5.19+16.70%238927.45%
RUT211119P021000002021-09-16 10:08AM EDT2021-11-1949.6547.7048.30+4.75+10.58%170527.00%
RUTW211130P021000002021-09-14 3:28PM EDT2021-11-3061.5753.4054.100.00-1027226.64%
RUT211217P021000002021-09-08 1:47PM EDT2021-12-1759.1163.7064.500.00-4211,32026.73%
RUTW211231P021000002021-09-03 11:48AM EDT2021-12-3156.5071.0071.900.00-858626.65%
RUT220121P021000002021-09-09 10:52AM EDT2022-01-2168.4880.1081.000.00-254326.29%
RUTW220131P021000002021-09-09 10:52AM EDT2022-01-3172.7384.9085.800.00--526.29%
RUT220318P021000002021-09-08 4:05PM EDT2022-03-1898.73105.10106.400.00-501,10426.34%
RUTW220331P021000002021-08-19 1:35PM EDT2022-03-31146.00110.10112.100.00--14026.40%
RUT220617P021000002021-09-15 4:09PM EDT2022-06-17135.00133.40144.600.00-1527326.88%
RUT220715P021000002021-08-25 1:40PM EDT2022-07-15134.36141.00156.500.00-112027.18%
RUT221216P021000002021-09-14 3:10PM EDT2022-12-16196.62183.00199.000.00-11,14226.68%
RUT230616P021000002021-08-25 5:33PM EDT2023-06-16222.84216.50240.500.00-4226.32%
RUT231215P021000002021-08-25 5:33PM EDT2023-12-15218.70249.00273.000.00-15047725.81%