Canada markets close in 3 hours 38 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,226.33-8.12 (-0.36%)
As of 12:07PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2200.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C022000002021-09-16 11:03AM EDT2021-09-1723.4026.9029.00-18.73-44.46%1911,73417.23%
RUTW210920C022000002021-09-16 11:47AM EDT2021-09-2033.1035.0037.00-13.38-28.79%21320.61%
RUTW210922C022000002021-09-16 10:16AM EDT2021-09-2240.7741.7043.50+0.28+0.69%204123.24%
RUTW210924C022000002021-09-16 11:46AM EDT2021-09-2445.5546.7048.10-10.10-18.15%245124.01%
RUTW210930C022000002021-09-16 10:39AM EDT2021-09-3053.9054.0055.80+0.10+0.19%1017123.08%
RUTW211001C022000002021-09-16 11:46AM EDT2021-10-0154.1056.8058.20-5.06-8.55%12023.68%
RUT211015C022000002021-09-16 10:49AM EDT2021-10-1568.7270.8071.60-8.47-10.97%1118522.71%
RUTW211022C022000002021-09-08 10:30AM EDT2021-10-22103.4178.2079.300.00--123.23%
RUTW211029C022000002021-09-14 1:36PM EDT2021-10-2985.8284.6085.500.00-441323.35%
RUT211119C022000002021-09-16 11:14AM EDT2021-11-1996.9398.5099.50+6.83+7.58%64423.00%
RUTW211130C022000002021-08-25 12:23PM EDT2021-11-30127.90104.30105.200.00-2322.70%
RUT211217C022000002021-09-16 11:14AM EDT2021-12-17113.43114.90116.00+4.96+4.57%658622.96%
RUT220121C022000002021-09-14 3:59PM EDT2022-01-21128.23132.80134.100.00-856623.05%
RUT220318C022000002021-09-16 10:39AM EDT2022-03-18156.24156.60158.30-6.50-3.99%466323.11%
RUTW220331C022000002021-09-16 10:39AM EDT2022-03-31161.48160.60164.40-6.70-3.98%441523.28%
RUT220617C022000002021-09-02 10:00AM EDT2022-06-17227.75182.90195.700.00-68023.81%
RUT220715C022000002021-08-25 5:32PM EDT2022-07-15193.06191.00207.000.00-3043024.10%
RUT221216C022000002021-09-14 3:37PM EDT2022-12-16230.00200.20296.200.00-556228.74%
RUT230616C022000002021-08-25 5:32PM EDT2023-06-16260.10261.50285.500.00--4023.37%
RUT231215C022000002021-09-14 3:13PM EDT2023-12-15291.78293.00317.000.00-17923.03%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P022000002021-09-16 12:01PM EDT2021-09-172.312.002.20-1.74-42.96%6693,10016.09%
RUTW210920P022000002021-09-16 11:15AM EDT2021-09-2011.079.109.60+2.00+22.05%187919.43%
RUTW210922P022000002021-09-16 10:10AM EDT2021-09-2218.5716.0016.60+0.31+1.70%105322.74%
RUTW210924P022000002021-09-16 11:50AM EDT2021-09-2422.9021.1022.00+1.65+7.76%4854724.19%
RUTW210927P022000002021-09-16 11:37AM EDT2021-09-2725.2923.5024.10-1.86-6.85%292522.32%
RUTW210930P022000002021-09-16 9:53AM EDT2021-09-3031.5729.9030.80-0.34-1.07%140223.85%
RUTW211001P022000002021-09-16 11:54AM EDT2021-10-0133.2331.9032.40+1.29+4.04%4213423.98%
RUTW211008P022000002021-09-16 11:01AM EDT2021-10-0844.7640.3041.00+6.06+15.66%327923.98%
RUT211015P022000002021-09-16 11:58AM EDT2021-10-1547.0745.7046.30+3.45+7.91%3452,82223.13%
RUTW211022P022000002021-09-15 1:29PM EDT2021-10-2254.4153.4054.000.00-41323.61%
RUTW211029P022000002021-09-16 11:47AM EDT2021-10-2962.7160.0060.80+5.01+8.68%961923.89%
RUT211119P022000002021-09-16 11:44AM EDT2021-11-1978.1076.2077.00+4.78+6.52%1111,49924.05%
RUTW211130P022000002021-09-15 11:59AM EDT2021-11-3084.7583.3084.200.00-619124.04%
RUT211217P022000002021-09-16 10:23AM EDT2021-12-1799.1594.8095.90+7.13+7.75%811,56224.38%
RUTW211231P022000002021-09-14 2:38PM EDT2021-12-31114.40102.20103.200.00-12524.27%
RUT220121P022000002021-08-18 3:47PM EDT2022-01-21147.82112.70113.700.00-5040424.21%
RUT220318P022000002021-09-16 11:33AM EDT2022-03-18141.08139.80140.80+4.25+3.11%888024.54%
RUTW220331P022000002021-09-16 11:33AM EDT2022-03-31147.33143.90147.60+4.25+2.97%841824.78%
RUT220617P022000002021-09-13 3:38PM EDT2022-06-17172.90170.50181.800.00-2479825.47%
RUT220715P022000002021-09-07 10:02AM EDT2022-07-15162.00178.50194.500.00-250725.85%
RUT221216P022000002021-09-14 3:10PM EDT2022-12-16240.26219.50241.200.00-196425.83%
RUT230616P022000002021-08-25 5:33PM EDT2023-06-16269.20258.50282.500.00-509025.43%
RUT231215P022000002021-08-25 5:33PM EDT2023-12-15347.40291.50315.500.00--7524.97%