Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,159.31-47.02 (-2.13%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2220.00
CallsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211210C022200002021-12-03 12:38PM EST2021-12-1025.7315.5025.50-18.47-41.79%1214041.43%
RUTW211213C022200002021-12-03 1:25PM EST2021-12-1331.6019.1029.10-47.45-60.03%10337.44%
RUT211217C022200002021-12-03 3:49PM EST2021-12-1733.6431.8033.70-24.86-42.50%1132,94534.59%
RUTW211223C022200002021-12-02 10:53AM EST2021-12-2351.1538.8048.800.00-14536.83%
RUTW211231C022200002021-12-03 11:23AM EST2021-12-3160.8947.6057.60-4.68-7.14%21734.94%
RUTW220107C022200002021-12-03 1:48PM EST2022-01-0764.200.000.00-18.72-22.58%171.56%
RUT220121C022200002021-12-03 3:11PM EST2022-01-2171.5964.2074.20-20.81-22.52%5612631.78%
RUTW220131C022200002021-12-02 12:07PM EST2022-01-3190.6772.1082.100.00-2231.28%
RUT220218C022200002021-12-03 3:52PM EST2022-02-1889.5083.4093.40-4.93-5.22%204030.26%
RUTW220228C022200002021-12-01 9:50AM EST2022-02-28119.2188.4098.400.00-1629.67%
RUTW220331C022200002021-11-10 6:47AM EST2022-03-31150.65180.70183.500.00--442.88%
RUT220617C022200002021-11-15 9:38AM EST2022-06-17285.37135.10150.300.00-4528.01%
RUT220715C022200002021-11-02 2:36PM EST2022-07-15251.42142.30159.300.00-34327.53%
RUT230616C022200002021-11-26 12:07PM EST2023-06-16290.00195.30295.300.00-1130.18%
PutsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211206P022200002021-12-03 3:37PM EST2021-12-0666.0062.3072.30+20.49+45.02%214942.42%
RUTW211208P022200002021-12-02 2:50PM EST2021-12-0885.0172.1082.10+34.78+69.24%102244.47%
RUTW211210P022200002021-12-03 2:52PM EST2021-12-1095.7479.9089.90+30.07+45.79%3443744.85%
RUTW211213P022200002021-12-02 10:56AM EST2021-12-1384.2983.6093.600.00-192040.33%
RUT211217P022200002021-12-03 3:52PM EST2021-12-17100.5093.20103.20+27.43+37.54%1582,96640.13%
RUTW211223P022200002021-12-03 3:30PM EST2021-12-23109.58101.20117.20+27.08+32.82%413340.79%
RUTW211231P022200002021-12-03 4:11PM EST2021-12-31115.58109.90125.90+26.28+29.43%1616838.22%
RUTW220107P022200002021-12-02 2:53PM EST2022-01-0798.680.000.000.00-2170.00%
RUT220121P022200002021-12-03 3:11PM EST2022-01-21147.81128.20139.10+42.91+40.91%5629433.15%
RUTW220131P022200002021-12-03 3:51PM EST2022-01-31145.54133.50149.50+19.09+15.10%156733.25%
RUT220218P022200002021-12-03 2:40PM EST2022-02-18165.21148.00159.20+36.38+28.24%23431.58%
RUTW220228P022200002021-12-03 12:34PM EST2022-02-28159.03151.20167.20+53.99+51.40%1631.62%
RUTW220331P022200002021-11-30 11:53AM EST2022-03-31152.05169.50185.500.00-1230.90%
RUTW220429P022200002021-11-22 10:20AM EST2022-04-2989.100.000.000.00--30.00%
RUT220617P022200002021-11-29 3:44PM EST2022-06-17154.75200.80218.400.00-2329.20%
RUT220715P022200002021-11-11 12:46PM EST2022-07-15110.90209.60234.600.00-5829.72%
RUTW220930P022200002021-12-01 1:57PM EST2022-09-30221.530.000.000.00-450.00%