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:2170.00
CallsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924C021700002021-09-16 10:55AM EDT2021-09-2472.0069.9072.10-10.14-12.34%444021.44%
RUTW211001C021700002021-09-01 2:20PM EDT2021-10-0171.4778.7080.800.00-2222.34%
RUTW211008C021700002021-09-09 1:20PM EDT2021-10-08118.9086.2088.300.00--222.56%
RUT211015C021700002021-09-16 11:57AM EDT2021-10-1596.4192.1094.400.00-237622.41%
RUTW211029C021700002021-09-07 10:54AM EDT2021-10-29114.45105.00107.400.00-18223.09%
RUT211119C021700002021-08-20 3:01PM EDT2021-11-1993.92119.40121.400.00-4922.94%
RUT211217C021700002021-08-25 5:32PM EDT2021-12-17140.50134.70137.500.00-1022.91%
RUT220121C021700002021-08-23 10:35AM EDT2022-01-21135.00151.80155.500.00--623.07%
RUT220617C021700002021-09-09 2:43PM EDT2022-06-17225.52198.60215.600.00--20023.73%
PutsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210920P021700002021-09-17 4:04PM EDT2021-09-201.481.401.80-0.88-37.29%20416324.07%
RUTW210922P021700002021-09-17 12:22PM EDT2021-09-225.785.906.50+0.28+5.09%56727.38%
RUTW210924P021700002021-09-17 3:37PM EDT2021-09-2411.0210.0010.60+0.76+7.41%6412128.02%
RUTW211001P021700002021-09-17 1:50PM EDT2021-10-0122.6819.7020.40+4.80+26.85%120926.94%
RUTW211008P021700002021-09-17 12:54PM EDT2021-10-0824.9827.5028.20-0.81-3.14%112926.25%
RUT211015P021700002021-09-17 3:01PM EDT2021-10-1533.0633.7034.50+2.96+9.83%2843825.60%
RUTW211022P021700002021-09-16 2:14PM EDT2021-10-2239.9241.1042.00+1.91+5.02%101425.89%
RUTW211029P021700002021-09-14 3:52PM EDT2021-10-2949.7746.9048.10-2.78-5.29%525125.82%
RUT211119P021700002021-09-17 4:07PM EDT2021-11-1962.6663.1064.10-3.16-4.80%1514325.69%
RUTW211130P021700002021-09-17 1:57PM EDT2021-11-3073.9969.5070.60+2.28+3.18%24025.42%
RUT211217P021700002021-09-13 3:54PM EDT2021-12-1783.2080.7082.300.00-1218625.68%
RUTW211231P021700002021-09-14 1:35PM EDT2021-12-3196.9188.6090.000.00-1025.58%
RUT220121P021700002021-09-15 12:37PM EDT2022-01-21103.6098.20100.100.00-55525.36%
RUTW220331P021700002021-08-25 5:32PM EDT2022-03-31135.91130.40133.700.00--025.73%
RUT220617P021700002021-09-09 2:43PM EDT2022-06-17155.98153.70169.100.00-20020126.48%