Canada markets open in 4 hours 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,245.94-85.52 (-3.67%)
At close: 1:20PM EST
In The Money
Show:ListStraddle
Strike:2200.00
CallsforNovember 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211129C022000002021-11-26 10:17AM EST2021-11-2947.830.000.000.00-2000.00%
RUTW211130C022000002021-11-26 11:05AM EST2021-11-3051.910.000.000.00-200.00%
RUTW211203C022000002021-11-26 12:45PM EST2021-12-0379.000.000.000.00-3000.00%
RUTW211210C022000002021-11-26 10:56AM EST2021-12-1079.130.000.000.00-100.00%
RUT211217C022000002021-11-26 11:47AM EST2021-12-1787.910.000.000.00-12000.00%
RUTW211223C022000002021-11-26 10:54AM EST2021-12-2398.500.000.000.00-200.00%
RUTW211231C022000002021-11-26 12:49PM EST2021-12-31113.070.000.000.00-200.00%
RUT220121C022000002021-11-24 3:43PM EST2022-01-21174.320.000.000.00-100.00%
RUTW220228C022000002021-09-20 1:11PM EST2022-02-28124.50165.70167.700.00--532.27%
RUT220318C022000002021-11-16 12:01PM EST2022-03-18258.240.000.000.00-100.00%
RUTW220331C022000002021-11-16 12:01PM EST2022-03-31263.590.000.000.00-100.00%
RUT220617C022000002021-10-29 11:45AM EST2022-06-17212.85179.20194.900.00-111026.01%
RUT220715C022000002021-10-08 8:49AM EST2022-07-15201.70321.30326.900.00-33343.39%
RUT221216C022000002021-10-18 2:05PM EST2022-12-16253.60293.00317.000.00-6464532.44%
RUT230616C022000002021-11-04 9:56AM EST2023-06-16392.120.000.000.00-4000.00%
RUT231215C022000002021-11-24 9:31AM EST2023-12-15363.180.000.000.00-100.00%
PutsforNovember 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211129P022000002021-11-26 1:10PM EST2021-11-2919.760.000.000.00-13106.25%
RUTW211130P022000002021-11-26 1:08PM EST2021-11-3026.300.000.000.00-7006.25%
RUTW211201P022000002021-11-26 12:59PM EST2021-12-0126.000.000.000.00-7306.25%
RUTW211203P022000002021-11-26 1:04PM EST2021-12-0335.090.000.000.00-73303.13%
RUTW211206P022000002021-11-26 11:50AM EST2021-12-0644.250.000.000.00-403.13%
RUTW211208P022000002021-11-23 10:09AM EST2021-12-0810.600.000.000.00--03.13%
RUTW211210P022000002021-11-26 1:14PM EST2021-12-1053.900.000.000.00-7303.13%
RUTW211213P022000002021-11-26 10:11AM EST2021-12-1347.800.000.000.00-5-1.56%
RUT211217P022000002021-11-26 1:13PM EST2021-12-1761.440.000.000.00-1,45901.56%
RUTW211223P022000002021-11-26 12:55PM EST2021-12-2363.150.000.000.00-1801.56%
RUTW211231P022000002021-11-26 12:35PM EST2021-12-3164.670.000.000.00-13101.56%
RUTW220107P022000002021-11-26 12:59PM EST2022-01-0774.410.000.000.00-1501.56%
RUT220121P022000002021-11-26 12:57PM EST2022-01-2183.530.000.000.00-13501.56%
RUTW220131P022000002021-11-26 1:05PM EST2022-01-3194.500.000.000.00-800.78%
RUT220218P022000002021-11-26 12:44PM EST2022-02-1899.400.000.000.00-800.78%
RUTW220228P022000002021-11-26 10:22AM EST2022-02-28110.100.000.000.00-1000.78%
RUT220318P022000002021-11-26 1:06PM EST2022-03-18121.800.000.000.00-1200.78%
RUTW220331P022000002021-11-26 11:23AM EST2022-03-31142.450.000.000.00-200.78%
RUT220617P022000002021-11-19 10:59AM EST2022-06-17111.000.000.000.00-400.78%
RUTW220630P022000002021-11-12 3:50PM EST2022-06-30101.000.000.000.00-100.78%
RUT220715P022000002021-10-14 10:54AM EST2022-07-15150.79102.70106.100.00-410818.21%
RUT220916P022000002021-10-28 12:10PM EST2022-09-16157.83187.70251.700.00--12534.70%
RUT221216P022000002021-11-19 12:13PM EST2022-12-16169.910.000.000.00-5700.39%
RUT230616P022000002021-08-25 4:33PM EST2023-06-16269.20251.00275.000.00-509027.10%
RUT231215P022000002021-11-18 12:49PM EST2023-12-15241.270.000.000.00-3500.39%