Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,947.95-19.53 (-0.99%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2250.00
CallsforApril 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240419C022500002024-04-17 10:10AM EDT2024-04-190.050.000.100.00-21,61666.41%
RUTW240426C022500002024-04-17 11:31AM EDT2024-04-260.090.000.20+0.01+12.50%1019735.94%
RUTW240430C022500002024-04-16 2:09PM EDT2024-04-300.210.000.20+0.05+31.25%28129.91%
RUTW240503C022500002024-04-15 3:57PM EDT2024-05-030.200.050.350.00-125528.76%
RUTW240510C022500002024-04-16 9:37AM EDT2024-05-100.250.200.450.00-45824.76%
RUT240517C022500002024-04-17 3:24PM EDT2024-05-170.610.450.70-0.19-23.75%63,08322.99%
RUTW240531C022500002024-04-17 1:22PM EDT2024-05-311.651.251.55+0.17+11.49%46321.41%
RUT240621C022500002024-04-17 3:42PM EDT2024-06-213.963.604.10-1.07-21.27%82,25721.06%
RUTW240628C022500002024-04-17 1:45PM EDT2024-06-285.504.505.10-0.70-11.29%418720.95%
RUTW240731C022500002024-04-16 9:51AM EDT2024-07-3111.6010.0011.300.00-17821.05%
RUTW240830C022500002024-04-16 12:51PM EDT2024-08-3021.2516.6018.000.00-18221.25%
RUT240920C022500002024-04-16 9:47AM EDT2024-09-2023.4021.2022.200.00-466221.15%
RUTW240930C022500002024-04-16 12:23PM EDT2024-09-3028.0023.0024.500.00-51721.19%
RUT241220C022500002024-04-15 3:55PM EDT2024-12-2056.0845.4046.900.00-183322.23%
RUTW241231C022500002024-01-17 11:38AM EDT2024-12-3148.8094.10100.100.00--131.21%
RUT250321C022500002024-03-14 1:09PM EDT2025-03-21106.2489.7092.500.00-40040026.15%
RUT250620C022500002024-01-22 1:26PM EDT2025-06-20106.83117.40126.200.00-3427.52%
RUT251219C022500002024-04-12 1:10PM EDT2025-12-19165.15131.60140.400.00-2263424.54%
RUT261218C022500002024-01-19 4:09PM EDT2026-12-18204.00259.00283.000.00-9930.81%
PutsforApril 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240419P022500002024-04-04 1:42PM EDT2024-04-19153.23298.00302.800.00-1389.89%
RUTW240426P022500002024-04-08 3:41PM EDT2024-04-26169.55295.80300.400.00-110.00%
RUTW240430P022500002024-04-03 11:12AM EDT2024-04-30168.13294.70300.300.00-470.00%
RUTW240503P022500002024-04-12 3:22PM EDT2024-05-03247.91294.00298.300.00-100.00%
RUT240517P022500002024-04-08 10:57AM EDT2024-05-17168.80291.50295.700.00-260.00%
RUTW240531P022500002024-03-27 10:00AM EDT2024-05-31161.20288.40292.700.00-3810.00%
RUT240621P022500002024-03-14 1:30PM EDT2024-06-21213.65232.10237.000.00-9330.00%
RUTW240628P022500002024-04-03 10:35AM EDT2024-06-28179.92285.50289.900.00-10880.00%
RUTW240731P022500002024-04-08 10:57AM EDT2024-07-31177.70281.50286.400.00-220.00%
RUT240920P022500002024-04-02 10:30AM EDT2024-09-20194.49279.80284.700.00-56500.00%
RUTW240930P022500002024-04-01 2:56PM EDT2024-09-30169.94280.60284.100.00--10.00%
RUT241220P022500002024-04-15 12:23PM EDT2024-12-20252.00281.90285.100.00-1930.00%
RUTW241231P022500002024-01-17 10:59AM EDT2024-12-31314.67228.20235.100.00--10.00%
RUT250620P022500002024-04-04 10:38AM EDT2025-06-20206.93275.50300.300.00-5005510.00%
RUT251219P022500002024-03-27 9:49AM EDT2025-12-19227.12288.90299.200.00-450.00%
RUT261218P022500002024-03-26 2:56PM EDT2026-12-18259.41283.90323.900.00-118.48%