Canada markets open in 7 hours 40 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,975.71-27.47 (-1.37%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2150.00
CallsforApril 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240416C021500002024-04-04 11:08AM EDT2024-04-1610.050.000.000.00-2025.00%
RUTW240417C021500002024-04-15 1:06PM EDT2024-04-170.050.000.000.00-10025.00%
RUTW240418C021500002024-04-15 1:34PM EDT2024-04-180.130.000.000.00-10012.50%
RUT240419C021500002024-04-15 1:29PM EDT2024-04-190.110.000.000.00-24012.50%
RUTW240422C021500002024-04-12 9:45AM EDT2024-04-220.800.000.000.00-3012.50%
RUTW240424C021500002024-04-15 10:03AM EDT2024-04-240.470.000.000.00-3012.50%
RUTW240425C021500002024-04-11 3:54PM EDT2024-04-252.450.000.000.00--012.50%
RUTW240426C021500002024-04-15 1:05PM EDT2024-04-260.400.000.000.00-18012.50%
RUTW240430C021500002024-04-15 1:31PM EDT2024-04-300.700.000.000.00-1706.25%
RUTW240503C021500002024-04-15 3:54PM EDT2024-05-031.700.000.000.00-906.25%
RUTW240510C021500002024-04-15 3:45PM EDT2024-05-102.970.000.000.00-406.25%
RUT240517C021500002024-04-15 4:05PM EDT2024-05-175.320.000.000.00-10306.25%
RUTW240524C021500002024-04-15 2:07PM EDT2024-05-248.280.000.000.00-106.25%
RUTW240531C021500002024-04-15 3:44PM EDT2024-05-319.320.000.000.00-3206.25%
RUT240621C021500002024-04-15 3:44PM EDT2024-06-2117.570.000.000.00-2803.13%
RUTW240628C021500002024-04-15 1:34PM EDT2024-06-2820.500.000.000.00-103.13%
RUTW240731C021500002024-04-12 9:49AM EDT2024-07-3149.000.000.000.00-803.13%
RUTW240830C021500002024-03-14 3:37PM EDT2024-08-3067.7053.2055.500.00-3324.54%
RUT240920C021500002024-04-15 9:49AM EDT2024-09-2063.020.000.000.00-5003.13%
RUTW240930C021500002024-02-16 1:09PM EDT2024-09-30104.1085.4087.600.00-44328.69%
RUT241220C021500002024-04-10 3:59PM EDT2024-12-20110.300.000.000.00-17501.56%
RUTW241231C021500002024-04-01 12:01PM EDT2024-12-31151.140.000.000.00-1801.56%
RUT250321C021500002024-04-04 2:55PM EDT2025-03-21162.000.000.000.00-601.56%
RUT250620C021500002023-12-27 1:11PM EDT2025-06-20212.90144.80152.900.00-2825.76%
RUT251219C021500002024-02-07 2:42PM EDT2025-12-19176.750.000.000.00-56721.56%
RUT261218C021500002024-02-27 1:03PM EDT2026-12-18325.91355.00379.000.00-5634.70%
PutsforApril 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240418P021500002024-04-12 9:58AM EDT2024-04-18121.450.000.000.00-100.00%
RUT240419P021500002024-04-15 10:49AM EDT2024-04-19151.270.000.000.00-100.00%
RUTW240422P021500002024-04-15 12:24PM EDT2024-04-22156.530.000.000.00-100.00%
RUTW240426P021500002024-04-15 12:24PM EDT2024-04-26154.980.000.000.00-100.00%
RUTW240430P021500002024-04-15 1:56PM EDT2024-04-30168.750.000.000.00-2200.00%
RUTW240503P021500002024-04-15 9:34AM EDT2024-05-03132.300.000.000.00-400.00%
RUTW240510P021500002024-04-02 9:32AM EDT2024-05-1091.560.000.000.00-6000.00%
RUT240517P021500002024-04-15 3:58PM EDT2024-05-17169.840.000.000.00-500.00%
RUTW240524P021500002024-04-11 2:33PM EDT2024-05-24115.130.000.000.00--00.00%
RUTW240531P021500002024-04-11 1:51PM EDT2024-05-31118.500.000.000.00-400.00%
RUT240621P021500002024-04-15 3:57PM EDT2024-06-21174.000.000.000.00-1400.00%
RUTW240628P021500002024-04-15 2:43PM EDT2024-06-28176.910.000.000.00-300.00%
RUTW240731P021500002024-04-02 11:15AM EDT2024-07-31122.150.000.000.00-300.00%
RUT240920P021500002024-04-15 2:43PM EDT2024-09-20186.720.000.000.00-9200.00%
RUTW240930P021500002024-04-01 1:50PM EDT2024-09-30113.740.000.000.00-3200.00%
RUT241220P021500002024-04-15 12:23PM EDT2024-12-20188.500.000.000.00-1100.00%
RUTW241231P021500002024-03-21 10:44AM EDT2024-12-31134.600.000.000.00--00.00%
RUT250620P021500002024-04-12 2:34PM EDT2025-06-20203.350.000.000.00-200.00%
RUT251219P021500002024-04-15 2:51PM EDT2025-12-19231.750.000.000.00-75300.00%