Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,159.31-47.02 (-2.13%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2150.00
CallsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211213C021500002021-11-26 11:45AM EST2021-12-13114.4254.0064.000.00-1143.89%
RUT211217C021500002021-12-03 3:26PM EST2021-12-1768.7364.0074.00-33.29-32.63%8453742.69%
RUTW211231C021500002021-12-03 11:22AM EST2021-12-3189.9885.2095.20-28.41-24.00%3838.71%
RUT220121C021500002021-12-03 3:50PM EST2022-01-21106.84100.80116.10-28.46-21.03%395735.75%
RUTW220131C021500002021-12-03 11:56AM EST2022-01-31116.85107.90123.90-5.45-4.46%1634.81%
RUT220318C021500002021-11-19 3:07PM EST2022-03-18251.78136.70149.900.00-17131.68%
RUTW220331C021500002021-12-03 3:46PM EST2022-03-31145.32140.00156.00-38.89-21.11%22131.12%
RUT220617C021500002021-11-30 12:12PM EST2022-06-17179.98173.10188.700.00-30199129.33%
RUTW220930C021500002021-10-20 10:00AM EST2022-09-30277.36267.90363.900.00-40046.43%
RUT221216C021500002021-12-03 3:59PM EST2022-12-16237.50196.80296.80-66.30-21.82%210033.59%
RUT231215C021500002021-12-02 11:05AM EST2023-12-15320.40264.90364.900.00-2829.62%
PutsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211206P021500002021-12-03 4:04PM EST2021-12-0620.4518.8028.80+5.45+36.33%1106252.26%
RUTW211208P021500002021-12-03 3:08PM EST2021-12-0850.3634.2044.20+26.76+113.39%315454.14%
RUTW211210P021500002021-12-03 3:52PM EST2021-12-1051.0044.2054.20+14.31+39.00%7850053.31%
RUTW211213P021500002021-12-03 3:23PM EST2021-12-1356.2348.6058.60+11.63+26.08%122446.79%
RUT211217P021500002021-12-03 3:59PM EST2021-12-1761.6362.9065.50+17.05+38.25%1,2312,06143.20%
RUTW211223P021500002021-12-03 3:58PM EST2021-12-2373.9471.2081.20+19.02+34.63%3615543.76%
RUTW211231P021500002021-12-03 2:50PM EST2021-12-3197.5780.5090.50+25.29+34.99%715940.69%
RUTW220107P021500002021-12-03 4:05PM EST2022-01-0790.590.000.00+6.55+7.79%51110.39%
RUT220121P021500002021-12-03 4:05PM EST2022-01-2199.30100.20107.50+19.00+23.66%1141,75635.99%
RUTW220131P021500002021-12-03 10:54AM EST2022-01-31105.64102.40118.40+17.06+19.26%23135.93%
RUT220218P021500002021-12-03 3:21PM EST2022-02-18128.07114.50126.40+24.90+24.13%3424033.44%
RUTW220228P021500002021-12-03 3:42PM EST2022-02-28131.42120.10136.10+9.15+7.48%21333.77%
RUT220318P021500002021-12-03 3:29PM EST2022-03-18139.67131.10144.90+21.47+18.16%30251132.63%
RUTW220331P021500002021-12-03 12:17PM EST2022-03-31141.50138.10154.10+81.90+137.42%31332.67%
RUTW220429P021500002021-11-26 12:09PM EST2022-04-29123.800.000.000.00-110.20%
RUT220617P021500002021-12-03 2:23PM EST2022-06-17189.62173.00185.90+104.03+121.54%1501,74730.40%
RUT220715P021500002021-09-03 2:07PM EST2022-07-15139.50146.10198.300.00-3330.28%
RUT221216P021500002021-10-28 1:31PM EST2022-12-16166.27174.40238.400.00-1013327.93%
RUT231215P021500002021-08-25 4:33PM EST2023-12-15295.00263.50281.900.00-1223.52%