Canada markets close in 5 hours 48 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,097.70-4.80 (-0.23%)
As of 09:57AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2120.00
CallsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240521C021200002024-05-21 9:51AM EDT2024-05-210.120.050.20-0.77-87.50%887911.48%
RUTW240522C021200002024-05-21 9:38AM EDT2024-05-221.001.351.55-1.86-65.03%23213.45%
RUTW240523C021200002024-05-20 2:49PM EDT2024-05-236.893.503.800.00-2615.38%
RUTW240524C021200002024-05-20 12:38PM EDT2024-05-2410.225.205.600.00-225315.92%
RUTW240528C021200002024-05-20 3:57PM EDT2024-05-288.706.807.200.00-31612.79%
RUTW240529C021200002024-05-15 10:35AM EDT2024-05-2917.088.308.700.00--1013.36%
RUTW240530C021200002024-05-17 10:12AM EDT2024-05-3011.959.9010.300.00-101013.97%
RUTW240531C021200002024-05-20 3:54PM EDT2024-05-3114.4312.0012.400.00-2120014.90%
RUTW240603C021200002024-05-20 2:35PM EDT2024-06-0317.3713.3013.700.00-1314.06%
RUTW240607C021200002024-05-20 4:03PM EDT2024-06-0721.8520.0020.400.00-421116.19%
RUTW240614C021200002024-05-15 12:13PM EDT2024-06-1438.4629.4029.800.00-82018.15%
RUT240621C021200002024-05-20 3:38PM EDT2024-06-2136.2533.3033.700.00-4191,30217.64%
RUTW240628C021200002024-05-20 3:09PM EDT2024-06-2842.8738.0038.400.00-34017.72%
RUT240719C021200002024-05-20 3:45PM EDT2024-07-1953.8051.7052.100.00-3318618.36%
RUTW240731C021200002024-05-15 2:21PM EDT2024-07-3168.3259.0059.800.00-28218.84%
RUTW240830C021200002024-03-22 12:41PM EDT2024-08-30102.4642.2044.100.00-101212.26%
RUT240920C021200002024-05-14 3:47PM EDT2024-09-2088.6088.2089.100.00-9810020.45%
RUTW240930C021200002024-05-16 10:03AM EDT2024-09-3098.3592.3093.300.00-1720.50%
RUTW241231C021200002024-02-08 11:33AM EDT2024-12-31107.00166.30173.100.00--227.91%
PutsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240521P021200002024-05-21 9:36AM EDT2024-05-2124.5320.6021.80+5.52+29.04%1001070.00%
RUTW240522P021200002024-05-20 3:20PM EDT2024-05-2218.2523.0024.200.00-2314.39%
RUTW240523P021200002024-05-16 3:54PM EDT2024-05-2326.8622.9024.100.00-201311.54%
RUTW240524P021200002024-05-15 2:03PM EDT2024-05-2428.0725.1026.500.00-221213.91%
RUTW240528P021200002024-05-15 12:51PM EDT2024-05-2828.1426.0027.200.00-6710.56%
RUTW240529P021200002024-05-20 2:29PM EDT2024-05-2925.9128.0029.300.00-11111.88%
RUTW240531P021200002024-05-20 3:54PM EDT2024-05-3127.7729.9031.000.00-2611712.09%
RUTW240603P021200002024-05-16 11:51AM EDT2024-06-0333.7031.8032.900.00--512.01%
RUTW240607P021200002024-05-20 2:08PM EDT2024-06-0735.4036.5037.100.00-58213.03%
RUTW240614P021200002024-05-20 3:20PM EDT2024-06-1442.3044.7045.400.00-311715.02%
RUT240621P021200002024-05-20 3:21PM EDT2024-06-2144.3746.5046.900.00-1740813.90%
RUTW240628P021200002024-05-21 9:38AM EDT2024-06-2853.2050.8051.20+4.73+9.76%42314.20%
RUT240719P021200002024-05-20 2:08PM EDT2024-07-1958.4658.7059.100.00-2315913.82%
RUTW240731P021200002024-05-20 2:56PM EDT2024-07-3161.9063.3064.200.00-2714.00%
RUT240920P021200002024-05-14 3:14PM EDT2024-09-2093.7679.2079.800.00-5614713.95%
RUTW240930P021200002024-05-15 3:01PM EDT2024-09-3083.0082.3083.300.00-3414.11%
RUT250321P021200002024-05-10 11:31AM EDT2025-03-21141.08120.00122.100.00-2314.40%