Canada markets open in 2 hours 26 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:2250.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416C022500002021-04-14 3:58PM EDT2021-04-1612.500.000.000.00-45200.39%
RUTW210419C022500002021-04-14 4:03PM EDT2021-04-1923.500.000.000.00-2200.20%
RUTW210421C022500002021-04-14 2:10PM EDT2021-04-2127.180.000.000.00-200.20%
RUTW210423C022500002021-04-14 2:49PM EDT2021-04-2337.300.000.000.00-6200.20%
RUTW210426C022500002021-04-14 2:11PM EDT2021-04-2638.270.000.000.00-600.20%
RUTW210430C022500002021-04-14 3:45PM EDT2021-04-3046.520.000.000.00-2100.10%
RUTW210507C022500002021-04-14 3:57PM EDT2021-05-0753.030.000.000.00-600.10%
RUTW210514C022500002021-04-13 10:16AM EDT2021-05-1447.520.000.000.00-600.10%
RUT210521C022500002021-04-14 3:46PM EDT2021-05-2168.860.000.000.00-4600.10%
RUTW210528C022500002021-04-12 1:31PM EDT2021-05-2884.560.000.000.00-400.10%
RUT210618C022500002021-04-14 3:48PM EDT2021-06-1889.590.000.000.00-8200.05%
RUTW210630C022500002021-04-14 3:25PM EDT2021-06-3098.300.000.000.00-10230.05%
RUTW210730C022500002021-04-13 10:55AM EDT2021-07-30100.800.000.000.00-500.05%
RUTW210831C022500002021-04-13 11:59AM EDT2021-08-31110.820.000.000.00-130.05%
RUT210917C022500002021-04-12 10:40AM EDT2021-09-17127.850.000.000.00-600.05%
RUTW210930C022500002021-03-15 2:17PM EDT2021-09-30243.06138.80141.200.00-11223.33%
RUT211217C022500002021-03-30 3:40PM EDT2021-12-17145.380.000.000.00-300.03%
RUT220121C022500002021-03-29 11:47AM EDT2022-01-21148.400.000.000.00-500.03%
RUT220318C022500002021-03-31 10:20AM EDT2022-03-18180.810.000.000.00-12400.03%
RUT220617C022500002021-04-09 1:11PM EDT2022-06-17206.000.000.000.00-1501640.03%
RUT221216C022500002021-03-09 1:37PM EDT2022-12-16295.50231.50255.500.00-123122.17%
RUT231215C022500002021-03-24 12:53PM EDT2023-12-15295.600.000.000.00-400.01%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416P022500002021-04-14 3:52PM EDT2021-04-1615.600.000.000.00-6700.00%
RUTW210419P022500002021-04-14 3:32PM EDT2021-04-1921.090.000.000.00-400.00%
RUTW210421P022500002021-04-14 4:00PM EDT2021-04-2129.840.000.000.00-300.00%
RUTW210423P022500002021-04-14 4:08PM EDT2021-04-2332.760.000.000.00-15200.00%
RUTW210426P022500002021-04-14 2:11PM EDT2021-04-2638.630.000.000.00-1100.00%
RUTW210430P022500002021-04-14 4:08PM EDT2021-04-3044.560.000.000.00-17200.00%
RUTW210507P022500002021-04-14 3:43PM EDT2021-05-0757.500.000.000.00-30630.00%
RUTW210514P022500002021-04-14 11:49AM EDT2021-05-1454.870.000.000.00-100.00%
RUT210521P022500002021-04-14 3:02PM EDT2021-05-2173.600.000.000.00-9100.00%
RUTW210528P022500002021-04-14 3:11PM EDT2021-05-2882.500.000.000.00-2600.00%
RUT210618P022500002021-04-14 2:35PM EDT2021-06-1889.640.000.000.00-2993,2400.00%
RUTW210630P022500002021-04-14 10:35AM EDT2021-06-3092.750.000.000.00-200.00%
RUTW210730P022500002021-04-12 10:49AM EDT2021-07-30131.000.000.000.00-100.00%
RUTW210831P022500002021-03-30 9:47AM EDT2021-08-31198.940.000.000.00-100.00%
RUT210917P022500002021-04-14 1:58PM EDT2021-09-17134.500.000.000.00-24000.00%
RUTW210930P022500002021-02-24 4:31PM EDT2021-09-30189.98174.30178.100.00--129.04%
RUT211217P022500002021-04-09 12:15PM EDT2021-12-17185.040.000.000.00-9000.00%
RUT220121P022500002021-03-31 9:38AM EDT2022-01-21207.110.000.000.00-100.00%
RUT220318P022500002021-03-23 11:32AM EDT2022-03-18227.50194.30204.300.00-257623.60%
RUTW220331P022500002021-03-25 2:19PM EDT2022-03-31272.640.000.000.00--00.00%
RUT220617P022500002021-03-23 2:40PM EDT2022-06-17270.70219.40229.800.00-192223.59%
RUT221216P022500002021-04-13 1:22PM EDT2022-12-16289.000.000.000.00-100.00%
RUT231215P022500002021-04-12 10:15AM EDT2023-12-15341.000.000.000.00-1770.00%