Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,003.17-39.43 (-1.93%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2130.00
CallsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240415C021300002024-04-12 4:01PM EDT2024-04-150.090.000.15-0.06-40.00%234634.72%
RUTW240416C021300002024-04-12 10:28AM EDT2024-04-160.170.000.20-0.63-78.75%5729.40%
RUTW240417C021300002024-04-08 10:09AM EDT2024-04-177.170.050.30+7.17--226.88%
RUTW240418C021300002024-04-12 1:25PM EDT2024-04-180.350.150.35-0.72-67.29%342724.59%
RUT240419C021300002024-04-12 11:29AM EDT2024-04-190.420.150.35-0.78-65.00%738522.44%
RUTW240422C021300002024-04-12 1:53PM EDT2024-04-220.900.500.80+0.03+3.45%7120.86%
RUTW240424C021300002024-04-11 2:12PM EDT2024-04-244.111.001.30+4.11--4520.61%
RUTW240425C021300002024-04-12 1:06PM EDT2024-04-251.931.351.750.00-1120.94%
RUTW240426C021300002024-04-12 4:06PM EDT2024-04-261.981.852.15-3.32-62.64%723021.01%
RUTW240503C021300002024-04-12 1:06PM EDT2024-05-036.455.305.80-4.65-41.89%14121.72%
RUTW240510C021300002024-04-12 1:42PM EDT2024-05-108.998.308.90-4.56-33.65%841221.31%
RUT240517C021300002024-04-12 2:22PM EDT2024-05-1712.4011.8012.40-7.05-36.25%128821.29%
RUTW240524C021300002024-04-12 3:59PM EDT2024-05-2415.4015.6016.20+0.21+1.38%3121.44%
RUTW240531C021300002024-04-12 1:42PM EDT2024-05-3119.3018.4019.10-7.52-28.04%1111621.18%
RUT240621C021300002024-04-12 12:23PM EDT2024-06-2133.0829.5030.20-3.18-8.77%172421.69%
RUTW240628C021300002024-04-11 2:49PM EDT2024-06-2845.0832.9033.700.00-174821.80%
RUTW240731C021300002024-04-12 12:46PM EDT2024-07-3150.5047.5048.70-22.60-30.92%21022.11%
RUTW240830C021300002024-03-14 3:37PM EDT2024-08-3075.2060.1062.500.00-2222.61%
RUT240920C021300002024-04-08 1:25PM EDT2024-09-20103.1068.9070.000.00-346422.59%
RUTW240930C021300002024-03-22 3:46PM EDT2024-09-30107.5072.2073.800.00-3822.65%
RUT250321C021300002024-03-22 9:35AM EDT2025-03-21190.40136.40139.800.00-5524.71%
PutsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240415P021300002024-04-10 3:06PM EDT2024-04-15113.45119.40128.500.00-21550.83%
RUTW240417P021300002024-04-09 1:51PM EDT2024-04-1760.76115.70131.70+60.76--046.26%
RUT240419P021300002024-04-12 3:40PM EDT2024-04-19130.09117.20129.00+41.42+46.71%2115031.02%
RUTW240422P021300002024-04-09 1:51PM EDT2024-04-2263.14114.70130.30+63.14--028.25%
RUTW240426P021300002024-04-12 11:55AM EDT2024-04-26111.09116.00128.30+23.44+26.74%112019.45%
RUTW240503P021300002024-04-11 3:40PM EDT2024-05-0394.71119.60128.400.00-25115.89%
RUTW240510P021300002024-04-01 3:15PM EDT2024-05-1059.64121.30129.400.00--115.20%
RUT240517P021300002024-04-12 4:01PM EDT2024-05-17127.99125.50130.10+27.74+27.67%3111714.34%
RUTW240531P021300002024-04-12 10:16AM EDT2024-05-31123.90129.30132.20-1.55-1.24%13313.74%
RUT240621P021300002024-04-04 10:45AM EDT2024-06-2179.97136.20138.500.00-2672414.64%
RUTW240628P021300002024-04-09 2:28PM EDT2024-06-2896.10138.30140.800.00-21314.89%
RUTW240731P021300002024-04-02 2:58PM EDT2024-07-31114.20144.30147.200.00-41314.46%
RUTW240830P021300002024-04-10 11:23AM EDT2024-08-30134.60149.80152.900.00-1214.28%
RUT240920P021300002024-04-08 1:28PM EDT2024-09-20116.10154.00156.000.00-222414.03%