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:2210.00
CallsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210920C022100002021-09-17 3:59PM EDT2021-09-2030.9625.4028.40-0.07-0.23%18711.77%
RUTW210922C022100002021-09-17 3:16PM EDT2021-09-2230.2633.7036.20-4.22-12.24%21619.22%
RUTW210924C022100002021-09-17 4:03PM EDT2021-09-2441.6239.7041.70-2.53-5.73%908721.24%
RUTW211001C022100002021-09-17 1:52PM EDT2021-10-0144.1849.9051.80-11.67-20.90%41721.19%
RUT211015C022100002021-09-16 10:49AM EDT2021-10-1567.7264.3066.400.00-349621.11%
RUTW211022C022100002021-09-08 10:27AM EDT2021-10-2297.8872.1073.900.00--121.66%
RUTW211029C022100002021-09-14 3:32PM EDT2021-10-2970.2378.0080.300.00-12221.93%
RUT211119C022100002021-09-17 3:38PM EDT2021-11-1992.2093.1095.00-19.29-17.30%11621.94%
RUTW211130C022100002021-08-17 10:50AM EDT2021-11-3087.1299.10101.300.00-1021.84%
RUT211217C022100002021-09-16 11:18AM EDT2021-12-17106.65109.80111.600.00-35443422.04%
RUTW211231C022100002021-08-25 5:31PM EDT2021-12-31122.85117.40119.100.00-2022.10%
RUT220121C022100002021-09-15 10:36AM EDT2022-01-21127.40128.00130.100.00-8022.30%
RUTW220331C022100002021-08-25 5:32PM EDT2022-03-31157.86156.80160.600.00--022.66%
RUT220617C022100002021-08-25 5:32PM EDT2022-06-17234.17177.90193.000.00--023.40%
RUT220715C022100002021-08-25 5:32PM EDT2022-07-15184.69171.10225.700.00--026.37%
PutsforSeptember 20, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210920P022100002021-09-17 4:09PM EDT2021-09-205.555.706.40-1.47-20.94%493520.48%
RUTW210924P022100002021-09-17 2:30PM EDT2021-09-2418.6019.5020.30+1.20+6.90%5818526.02%
RUTW211001P022100002021-09-17 3:44PM EDT2021-10-0130.0430.6031.40+1.20+4.16%4412925.06%
RUTW211008P022100002021-09-17 3:28PM EDT2021-10-0838.1539.1040.00+1.45+3.95%5418724.61%
RUT211015P022100002021-09-17 2:02PM EDT2021-10-1550.1045.7046.60+7.75+18.30%2057824.05%
RUTW211022P022100002021-09-16 3:29PM EDT2021-10-2256.3853.6054.50+6.67+13.42%53024.43%
RUTW211029P022100002021-09-17 4:05PM EDT2021-10-2959.4959.7061.00+2.51+4.41%912724.49%
RUT211119P022100002021-09-17 3:46PM EDT2021-11-1977.4376.7077.80+0.62+0.81%3036224.60%
RUTW211130P022100002021-09-17 3:46PM EDT2021-11-3084.3383.4084.60-3.62-4.12%105624.42%
RUT211217P022100002021-09-17 3:12PM EDT2021-12-1799.2294.7097.10+8.12+8.91%489224.86%
RUTW211231P022100002021-09-13 11:50AM EDT2021-12-31108.48103.20104.800.00-1724.77%
RUT220121P022100002021-09-16 2:58PM EDT2022-01-21109.20112.20115.100.00-592024.61%
RUTW220131P022100002021-09-08 1:38PM EDT2022-01-31112.96118.30120.400.00--424.67%
RUTW220331P022100002021-08-25 5:32PM EDT2022-03-31171.86146.10149.600.00--025.14%
RUT220715P022100002021-08-25 5:32PM EDT2022-07-15199.20164.50228.200.00--030.07%