Canada markets open in 2 hours 39 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,247.72+18.79 (+0.84%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:2200.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416C022000002021-04-14 3:15PM EDT2021-04-1648.750.000.000.00-139600.00%
RUTW210419C022000002021-04-13 1:51PM EDT2021-04-1965.700.000.000.00-200.00%
RUTW210421C022000002021-04-14 3:38PM EDT2021-04-2164.380.000.000.00-500.00%
RUTW210423C022000002021-04-14 2:19PM EDT2021-04-2371.010.000.000.00-600.00%
RUTW210426C022000002021-04-13 9:44AM EDT2021-04-2657.050.000.000.00-100.00%
RUTW210430C022000002021-04-14 2:19PM EDT2021-04-3081.760.000.000.00-100.00%
RUTW210507C022000002021-04-13 1:27PM EDT2021-05-0765.250.000.000.00-1100.00%
RUT210521C022000002021-04-14 11:00AM EDT2021-05-21116.710.000.000.00-1414340.00%
RUTW210528C022000002021-04-09 2:05PM EDT2021-05-28100.940.000.000.00-9500.00%
RUT210618C022000002021-04-14 1:42PM EDT2021-06-18129.200.000.000.00-2600.00%
RUTW210630C022000002021-04-13 12:57PM EDT2021-06-30104.200.000.000.00-2000.00%
RUTW210730C022000002021-04-05 12:30PM EDT2021-07-30154.290.000.000.00-100.00%
RUTW210831C022000002021-03-26 2:58PM EDT2021-08-31143.090.000.000.00-200.00%
RUT210917C022000002021-04-14 9:42AM EDT2021-09-17162.330.000.000.00-200.00%
RUTW210930C022000002021-03-15 2:17PM EDT2021-09-30275.93167.70170.600.00-11424.12%
RUT211217C022000002021-04-07 2:17PM EDT2021-12-17185.000.000.000.00-103950.00%
RUT220121C022000002021-04-07 11:41AM EDT2022-01-21186.810.000.000.00-200.00%
RUT220318C022000002021-04-08 10:07AM EDT2022-03-18199.270.000.000.00-100.00%
RUT220617C022000002021-02-05 5:10PM EDT2022-06-17272.28200.20296.200.00-808028.35%
RUT221216C022000002021-04-05 12:23PM EDT2022-12-16282.800.000.000.00-200.00%
RUT231215C022000002021-03-24 12:53PM EDT2023-12-15319.100.000.000.00--00.00%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416P022000002021-04-14 4:13PM EDT2021-04-162.200.000.000.00-6681,6246.25%
RUTW210419P022000002021-04-14 3:08PM EDT2021-04-199.750.000.000.00-11283.13%
RUTW210421P022000002021-04-14 2:10PM EDT2021-04-2113.320.000.000.00-2403.13%
RUTW210423P022000002021-04-14 2:29PM EDT2021-04-2316.420.000.000.00-7403.13%
RUTW210428P022000002021-04-14 2:12PM EDT2021-04-2825.410.000.000.00-203.13%
RUTW210430P022000002021-04-14 3:41PM EDT2021-04-3029.610.000.000.00-4301.56%
RUTW210507P022000002021-04-14 3:55PM EDT2021-05-0738.320.000.000.00-2901.56%
RUTW210514P022000002021-04-14 2:18PM EDT2021-05-1444.540.000.000.00-301.56%
RUT210521P022000002021-04-14 2:04PM EDT2021-05-2150.780.000.000.00-2666101.56%
RUTW210528P022000002021-04-14 2:05PM EDT2021-05-2856.670.000.000.00-6301.56%
RUT210618P022000002021-04-14 11:22AM EDT2021-06-1867.340.000.000.00-211,7220.78%
RUTW210630P022000002021-04-14 2:05PM EDT2021-06-3078.700.000.000.00-400.78%
RUTW210730P022000002021-03-26 3:30PM EDT2021-07-30135.580.000.000.00-900.78%
RUTW210831P022000002021-03-26 2:45PM EDT2021-08-31158.480.000.000.00-220.78%
RUT210917P022000002021-04-13 9:57AM EDT2021-09-17132.600.000.000.00-391,6210.78%
RUTW210930P022000002021-04-01 4:13PM EDT2021-09-30130.000.000.000.00-300.78%
RUT211217P022000002021-04-09 1:31PM EDT2021-12-17163.130.000.000.00-200.39%
RUT220121P022000002021-03-29 3:31PM EDT2022-01-21208.940.000.000.00-5100.39%
RUT220318P022000002021-03-31 1:44PM EDT2022-03-18197.860.000.000.00-10000.39%
RUTW220331P022000002021-03-25 2:19PM EDT2022-03-31247.970.000.000.00--00.39%
RUT220617P022000002021-03-24 11:57AM EDT2022-06-17243.100.000.000.00-400.39%
RUT221216P022000002021-03-30 2:10PM EDT2022-12-16278.210.000.000.00-4800.39%
RUT231215P022000002021-03-24 9:56AM EDT2023-12-15347.400.000.000.00--00.20%