Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,236.87+3.96 (+0.18%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:2160.00
CallsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210922C021600002021-09-17 9:43AM EDT2021-09-2279.5874.4077.10-27.64-25.78%1114.14%
RUTW210924C021600002021-09-16 2:35PM EDT2021-09-2486.5078.2080.500.00-12421.10%
RUTW211001C021600002021-09-14 3:48PM EDT2021-10-0177.4686.6088.700.00-11222.54%
RUT211015C021600002021-09-16 3:21PM EDT2021-10-15107.0899.60102.000.00-13022.75%
RUTW211029C021600002021-08-23 9:30AM EDT2021-10-29120.64112.30114.700.00-2023.40%
RUTW211130C021600002021-09-08 3:42PM EDT2021-11-30150.10131.90134.200.00-1222.95%
RUT211217C021600002021-09-08 3:42PM EDT2021-12-17159.69141.50144.300.00-1623.13%
RUT220121C021600002021-08-20 3:25PM EDT2022-01-21126.80156.10163.700.00-2223.57%
RUTW220331C021600002021-08-25 5:32PM EDT2022-03-31178.29187.10191.100.00-2023.35%
PutsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210920P021600002021-09-17 4:05PM EDT2021-09-201.241.101.45-0.66-34.74%16515225.51%
RUTW210922P021600002021-09-16 3:09PM EDT2021-09-224.704.805.30+0.30+6.82%61028.05%
RUTW210924P021600002021-09-17 4:07PM EDT2021-09-248.508.409.00+0.30+3.66%5921828.58%
RUTW211001P021600002021-09-17 1:52PM EDT2021-10-0120.9017.6018.30+1.58+8.18%1410227.42%
RUTW211008P021600002021-09-16 3:44PM EDT2021-10-0823.4925.1025.900.00-12220026.71%
RUT211015P021600002021-09-17 1:22PM EDT2021-10-1530.7331.2032.00+2.01+7.00%27055726.00%
RUTW211022P021600002021-09-16 3:13PM EDT2021-10-2235.6338.5039.30+2.37+7.13%112226.24%
RUTW211029P021600002021-09-17 4:05PM EDT2021-10-2944.1144.2045.40+3.76+9.32%1530526.19%
RUT211119P021600002021-09-17 1:42PM EDT2021-11-1960.3260.1061.10+4.64+8.33%518925.98%
RUTW211130P021600002021-09-17 11:24AM EDT2021-11-3068.5466.4067.50+0.22+0.32%74025.68%
RUT211217P021600002021-09-16 2:33PM EDT2021-12-1773.0777.5079.000.00-218025.90%
RUTW211231P021600002021-08-25 5:32PM EDT2021-12-31100.9085.2086.600.00-4025.79%
RUT220121P021600002021-08-30 11:01AM EDT2022-01-2186.2594.8096.700.00-22725.57%
RUTW220131P021600002021-09-08 3:42PM EDT2022-01-3197.4799.80101.200.00-4525.48%
RUTW220331P021600002021-08-25 5:32PM EDT2022-03-31132.67126.70130.000.00--025.88%
RUT220715P021600002021-09-03 3:25PM EDT2022-07-15142.86144.20207.700.00-1130.78%