Canada markets close in 3 hours 27 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.19-6.25 (-0.28%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2150.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C021500002021-09-16 10:54AM EDT2021-09-1767.3678.4080.80-18.54-21.58%33,68736.64%
RUTW210924C021500002021-09-15 9:32AM EDT2021-09-2476.4488.1089.800.00-57328.29%
RUTW210930C021500002021-09-14 11:30AM EDT2021-09-30100.0094.2096.100.00-13426.56%
RUTW211001C021500002021-09-15 3:51PM EDT2021-10-01100.8095.4097.200.00-11426.46%
RUTW211008C021500002021-09-14 11:59AM EDT2021-10-08108.60102.70104.300.00-1225.94%
RUT211015C021500002021-09-14 1:58PM EDT2021-10-1599.54107.50109.200.00-36624.95%
RUTW211029C021500002021-09-14 1:36PM EDT2021-10-29119.80119.70121.500.00-2625.10%
RUT211119C021500002021-09-08 10:29AM EDT2021-11-19125.89133.20134.800.00-21424.53%
RUTW211130C021500002021-08-19 10:35AM EDT2021-11-3098.48138.70140.400.00--16424.17%
RUT211217C021500002021-08-25 5:32PM EDT2021-12-17161.21148.70150.100.00-21624.16%
RUTW211231C021500002021-08-25 5:31PM EDT2021-12-31156.72155.50157.300.00-2224.11%
RUT220121C021500002021-08-20 2:22PM EDT2022-01-21132.90165.50167.100.00-222224.01%
RUTW220131C021500002021-09-02 9:35AM EDT2022-01-31215.78170.30172.200.00-5524.11%
RUT220318C021500002021-08-19 10:35AM EDT2022-03-18138.53188.40190.900.00-576523.98%
RUTW220331C021500002021-08-25 5:32PM EDT2022-03-31184.21193.50196.200.00-2124.02%
RUT220617C021500002021-08-27 12:33PM EDT2022-06-17245.86211.70230.300.00-776424.92%
RUT221216C021500002021-08-25 5:32PM EDT2022-12-16303.80257.40279.400.00-10010024.45%
RUT231215C021500002021-08-25 5:33PM EDT2023-12-15250.96322.00345.500.00-1323.38%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P021500002021-09-16 12:07PM EDT2021-09-170.450.350.55-0.67-59.82%1883,38326.25%
RUTW210920P021500002021-09-16 12:07PM EDT2021-09-202.922.602.90-1.89-39.29%1312923.84%
RUTW210922P021500002021-09-15 10:50AM EDT2021-09-2211.306.306.700.00-11626.05%
RUTW210924P021500002021-09-16 12:08PM EDT2021-09-2410.209.8010.30-0.30-2.86%5029926.96%
RUTW210927P021500002021-09-15 9:59AM EDT2021-09-2716.8211.8012.300.00-1625.11%
RUTW210930P021500002021-09-16 11:14AM EDT2021-09-3018.9716.7017.30+0.70+3.83%554426.14%
RUTW211001P021500002021-09-16 11:12AM EDT2021-10-0120.7718.2018.70+2.45+13.37%4014526.26%
RUTW211008P021500002021-09-16 11:01AM EDT2021-10-0829.9125.2025.80+5.16+20.85%206725.78%
RUT211015P021500002021-09-16 12:04PM EDT2021-10-1532.4331.0031.50+2.28+7.56%811,44925.19%
RUTW211022P021500002021-09-15 1:32PM EDT2021-10-2239.1937.8038.400.00-317425.45%
RUTW211029P021500002021-09-16 11:01AM EDT2021-10-2948.7543.4044.10+5.90+13.77%435925.40%
RUT211119P021500002021-09-16 10:34AM EDT2021-11-1961.4158.5059.30+3.93+6.84%2236425.32%
RUTW211130P021500002021-09-15 11:59AM EDT2021-11-3067.7064.8065.500.00-314525.05%
RUT211217P021500002021-09-13 3:55PM EDT2021-12-1777.1075.9076.800.00-1411,91025.33%
RUTW211231P021500002021-08-19 11:24AM EDT2021-12-31135.2583.4084.400.00-31925.29%
RUT220121P021500002021-08-30 11:13AM EDT2022-01-2184.0392.9094.100.00-440525.06%
RUT220318P021500002021-09-16 10:41AM EDT2022-03-18123.40119.20120.50-0.40-0.32%1018125.28%
RUT220617P021500002021-09-01 2:36PM EDT2022-06-17129.19148.30160.000.00-31,24626.01%
RUT220715P021500002021-09-03 3:07PM EDT2022-07-15139.50157.50173.500.00-3326.51%
RUT221216P021500002021-08-25 5:32PM EDT2022-12-16281.25200.10218.200.00-410026.25%
RUT231215P021500002021-08-25 5:33PM EDT2023-12-15295.00268.50292.500.00-1225.38%