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:2190.00
CallsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210924C021900002021-09-17 10:38AM EDT2021-09-2449.0054.1056.30-13.59-21.71%21521.70%
RUTW211001C021900002021-09-17 12:39PM EDT2021-10-0160.4063.7065.70-1.04-1.69%68021.81%
RUT211015C021900002021-09-08 2:54PM EDT2021-10-1579.5077.7079.900.00-17121.76%
RUTW211022C021900002021-09-08 10:30AM EDT2021-10-2286.7085.4087.200.00-1122.28%
RUTW211029C021900002021-08-25 5:30PM EDT2021-10-29126.8791.1093.500.00-4022.53%
RUT211119C021900002021-09-10 11:09AM EDT2021-11-19117.70105.90107.800.00-21722.42%
RUTW211130C021900002021-08-25 3:45PM EDT2021-11-30129.30111.80114.000.00-2222.29%
RUT211217C021900002021-08-25 5:32PM EDT2021-12-17160.51121.80124.400.00-2022.51%
RUT220121C021900002021-09-08 10:41AM EDT2022-01-21154.37139.10142.600.00-6622.69%
RUTW220131C021900002021-09-08 10:41AM EDT2022-01-31158.87144.70147.200.00-6622.71%
PutsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210920P021900002021-09-17 3:41PM EDT2021-09-202.082.603.10-1.84-46.94%865121.63%
RUTW210922P021900002021-09-17 12:22PM EDT2021-09-229.329.109.80+0.86+10.17%212726.14%
RUTW210924P021900002021-09-17 3:53PM EDT2021-09-2413.0014.0014.70+0.76+6.21%11310526.97%
RUTW211001P021900002021-09-17 9:55AM EDT2021-10-0125.2424.6025.30+3.60+16.64%222525.97%
RUTW211008P021900002021-09-17 2:02PM EDT2021-10-0836.7032.7033.60+7.11+24.03%224325.42%
RUT211015P021900002021-09-17 3:56PM EDT2021-10-1537.8039.2040.10+2.53+7.17%537624.82%
RUTW211022P021900002021-09-17 3:18PM EDT2021-10-2249.7346.9047.80+0.12+0.24%4325.14%
RUTW211029P021900002021-09-17 9:55AM EDT2021-10-2952.2052.9054.20+3.28+6.70%313025.16%
RUT211119P021900002021-09-16 4:01PM EDT2021-11-1966.3769.6070.60-0.92-1.37%169425.13%
RUTW211130P021900002021-09-17 1:57PM EDT2021-11-3081.0776.1077.30+2.42+3.08%144124.91%
RUT211217P021900002021-09-17 3:12PM EDT2021-12-1791.3787.5089.30+7.47+8.90%622425.24%
RUTW211231P021900002021-09-14 1:35PM EDT2021-12-31104.3895.6097.000.00-1025.15%
RUT220121P021900002021-09-16 12:43PM EDT2022-01-21106.30105.40107.300.00-21524.97%