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:2180.00
CallsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924C021800002021-09-14 3:32PM EDT2021-09-2464.4861.8064.000.00-53421.60%
RUTW211001C021800002021-09-14 3:32PM EDT2021-10-0163.6171.1073.100.00-141622.08%
RUTW211008C021800002021-08-30 12:58PM EDT2021-10-08121.8378.8080.800.00--122.24%
RUT211015C021800002021-09-14 3:44PM EDT2021-10-1578.1584.8087.100.00-219522.11%
RUTW211022C021800002021-09-09 9:51AM EDT2021-10-22112.7492.3094.200.00--222.59%
RUTW211029C021800002021-09-17 9:45AM EDT2021-10-29101.6698.00100.40+7.23+7.66%31222.83%
RUT211119C021800002021-08-20 1:17PM EDT2021-11-19107.77112.60114.60+18.07+20.14%1622.70%
RUT211217C021800002021-08-17 9:56AM EDT2021-12-17108.20128.20130.900.00--022.72%
RUT220121C021800002021-09-13 2:48PM EDT2022-01-21150.56145.40148.900.00-7522.86%
RUTW220131C021800002021-09-13 2:48PM EDT2022-01-31155.43151.00153.500.00-7522.88%
RUTW220331C021800002021-08-25 5:32PM EDT2022-03-31168.84174.70178.600.00-2023.07%
RUT220715C021800002021-08-25 5:32PM EDT2022-07-15193.10184.90248.900.00-7027.47%
PutsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210920P021800002021-09-17 4:13PM EDT2021-09-202.001.852.30-1.02-33.77%1926922.72%
RUTW210922P021800002021-09-16 3:04PM EDT2021-09-229.807.307.90+3.07+45.62%104026.64%
RUTW210924P021800002021-09-17 3:53PM EDT2021-09-2411.6311.8012.50+0.48+4.30%10146327.50%
RUTW210927P021800002021-09-13 1:25PM EDT2021-09-2722.1514.2015.000.00-3225.12%
RUTW211001P021800002021-09-17 1:13PM EDT2021-10-0121.1522.0022.70+0.98+4.86%1822126.44%
RUTW211008P021800002021-09-17 2:05PM EDT2021-10-0831.6830.0030.80+4.58+16.90%44225.84%
RUT211015P021800002021-09-17 2:17PM EDT2021-10-1539.7736.3037.20+5.53+16.15%251025.21%
RUTW211022P021800002021-09-16 2:40PM EDT2021-10-2242.4943.9044.80+3.09+7.84%41625.51%
RUTW211029P021800002021-09-17 3:12PM EDT2021-10-2949.8949.8051.00-5.81-10.43%615125.47%
RUT211119P021800002021-09-15 3:46PM EDT2021-11-1964.5966.3067.30+3.97+6.55%522525.42%
RUTW211130P021800002021-09-17 11:18AM EDT2021-11-3072.7472.7073.90-0.09-0.12%67625.17%
RUT211217P021800002021-09-16 3:53PM EDT2021-12-1780.2084.1085.700.00-771,68825.45%
RUTW211231P021800002021-08-18 10:32AM EDT2021-12-31121.8092.0093.400.00--125.36%
RUT220121P021800002021-09-10 11:24AM EDT2022-01-21101.54101.70103.700.00-2925.18%
RUTW220131P021800002021-09-10 11:24AM EDT2022-01-31106.28106.80108.300.00-2525.10%