Canada markets close in 3 hours 17 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.13-6.32 (-0.28%)
As of 12:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2250.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C022500002021-09-16 12:03PM EDT2021-09-171.071.051.30-5.78-84.38%3107,64011.82%
RUTW210920C022500002021-09-16 12:08PM EDT2021-09-207.807.307.90-5.71-42.26%274815.88%
RUTW210922C022500002021-09-16 10:53AM EDT2021-09-2211.6414.0014.60-7.56-39.38%729819.38%
RUTW210924C022500002021-09-16 12:09PM EDT2021-09-2419.3418.5019.30-4.45-18.71%2811520.63%
RUTW210930C022500002021-09-16 9:53AM EDT2021-09-3026.3126.8027.60-2.49-8.65%14620.73%
RUTW211001C022500002021-09-16 10:05AM EDT2021-10-0128.7528.2029.10-0.65-2.21%43820.89%
RUTW211008C022500002021-09-16 11:50AM EDT2021-10-0834.8036.0036.70-2.05-5.56%225320.89%
RUT211015C022500002021-09-16 12:22PM EDT2021-10-1543.2042.0043.10-3.10-6.70%832,49520.83%
RUTW211022C022500002021-09-16 12:08PM EDT2021-10-2250.2949.4050.40-2.30-4.37%3521.35%
RUTW211029C022500002021-09-15 3:49PM EDT2021-10-2959.1455.6056.400.00-292121.53%
RUT211119C022500002021-09-16 10:50AM EDT2021-11-1967.7470.7071.50-3.96-5.52%1087821.75%
RUTW211130C022500002021-09-14 9:44AM EDT2021-11-3088.5176.4077.600.00-11721.62%
RUT211217C022500002021-09-16 10:46AM EDT2021-12-1785.0387.5088.50-6.81-7.42%44,89621.98%
RUTW211231C022500002021-09-16 10:10AM EDT2021-12-3195.9094.4095.50-8.45-8.10%71621.94%
RUT220121C022500002021-09-14 2:24PM EDT2022-01-21104.49105.40106.600.00-518522.17%
RUTW220131C022500002021-09-16 11:37AM EDT2022-01-31109.50110.30111.80+0.36+0.33%30922.30%
RUT220318C022500002021-09-14 12:08PM EDT2022-03-18137.11130.10131.300.00-1230522.40%
RUTW220331C022500002021-09-10 4:08PM EDT2022-03-31143.09134.50136.900.00-41522.51%
RUT220617C022500002021-09-15 4:14PM EDT2022-06-17166.24157.90169.300.00-256523.25%
RUT220715C022500002021-09-10 3:57PM EDT2022-07-15173.25165.00181.000.00-464623.60%
RUT221216C022500002021-09-01 1:43PM EDT2022-12-16240.00202.30223.900.00-223923.54%
RUT230616C022500002021-08-25 5:33PM EDT2023-06-16232.70236.50260.500.00-7510523.03%
RUT231215C022500002021-09-10 12:52PM EDT2023-12-15290.94269.50293.500.00-1822.81%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P022500002021-09-16 11:37AM EDT2021-09-1727.2721.4023.60+5.59+25.78%177,55312.93%
RUTW210920P022500002021-09-16 11:40AM EDT2021-09-2031.7028.2030.20+0.51+1.64%62516.33%
RUTW210922P022500002021-09-16 10:03AM EDT2021-09-2240.0534.6036.40+1.32+3.41%11019.31%
RUTW210924P022500002021-09-15 11:25AM EDT2021-09-2445.2739.8041.200.00-5512620.64%
RUTW210927P022500002021-09-15 9:34AM EDT2021-09-2760.4142.3044.000.00-1219.68%
RUTW210930P022500002021-09-15 3:51PM EDT2021-09-3048.1849.2050.500.00-310521.31%
RUTW211001P022500002021-09-16 11:22AM EDT2021-10-0156.9550.6052.00+6.79+13.54%88421.45%
RUTW211008P022500002021-09-15 12:27PM EDT2021-10-0863.0059.1060.000.00-9033121.53%
RUT211015P022500002021-09-16 11:40AM EDT2021-10-1567.7865.1066.60+4.52+7.15%202,74121.47%
RUTW211022P022500002021-09-14 3:40PM EDT2021-10-2291.0972.6073.700.00-31121.86%
RUTW211029P022500002021-09-16 9:35AM EDT2021-10-2976.9979.4080.20-0.86-1.10%151,00122.16%
RUT211119P022500002021-09-16 9:35AM EDT2021-11-1993.5995.7096.60-0.29-0.31%949822.62%
RUTW211130P022500002021-09-14 9:44AM EDT2021-11-3099.86102.40103.700.00-14322.67%
RUT211217P022500002021-09-15 11:16AM EDT2021-12-17119.68114.50115.700.00-5005,06823.17%
RUTW211231P022500002021-09-13 10:04AM EDT2021-12-31126.50122.60123.700.00-3623.27%
RUT220121P022500002021-09-13 3:29PM EDT2022-01-21133.34132.50134.200.00-120723.27%
RUT220318P022500002021-09-14 12:08PM EDT2022-03-18162.79160.10161.700.00-1255223.77%
RUTW220331P022500002021-09-02 2:41PM EDT2022-03-31136.53165.70168.300.00-112623.98%
RUT220617P022500002021-09-15 4:14PM EDT2022-06-17194.76190.60202.900.00-240824.79%
RUT220715P022500002021-08-25 5:32PM EDT2022-07-15221.32200.10215.500.00-1125.18%
RUT221216P022500002021-09-15 1:16PM EDT2022-12-16258.50241.60263.100.00-126725.31%
RUT230616P022500002021-08-25 5:33PM EDT2023-06-16282.10280.50304.500.00--7524.96%
RUT231215P022500002021-08-25 5:33PM EDT2023-12-15264.80314.50338.500.00-112724.60%