Canada markets close in 3 hours 25 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.68-5.77 (-0.26%)
As of 12:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2300.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C023000002021-09-16 11:26AM EDT2021-09-170.100.050.15-0.16-61.54%812,97719.19%
RUTW210920C023000002021-09-16 10:11AM EDT2021-09-200.820.600.85-0.84-50.60%215216.15%
RUTW210922C023000002021-09-16 11:32AM EDT2021-09-222.002.102.35-1.97-49.62%284417.22%
RUTW210924C023000002021-09-16 11:12AM EDT2021-09-243.704.204.60-2.84-43.43%1031318.43%
RUTW210930C023000002021-09-16 10:51AM EDT2021-09-307.999.109.70-3.83-32.40%610918.65%
RUTW211001C023000002021-09-16 11:11AM EDT2021-10-018.7610.4010.80-3.47-28.37%9211118.87%
RUTW211008C023000002021-09-16 11:21AM EDT2021-10-0814.4716.4016.90-4.13-22.20%76419.22%
RUT211015C023000002021-09-16 11:11AM EDT2021-10-1519.0121.3021.80-4.59-19.45%14272319.12%
RUTW211022C023000002021-09-14 11:09AM EDT2021-10-2231.7827.8028.400.00-1219.86%
RUTW211029C023000002021-09-16 11:01AM EDT2021-10-2931.5533.2033.80-3.94-11.10%440220.14%
RUT211119C023000002021-09-16 10:26AM EDT2021-11-1945.9147.2047.90-3.94-7.90%29420.59%
RUTW211130C023000002021-09-16 10:32AM EDT2021-11-3052.0553.3054.10+1.60+3.17%19620.64%
RUT211217C023000002021-09-15 12:29PM EDT2021-12-1765.0363.6064.400.00-11,16921.03%
RUTW211231C023000002021-09-02 10:09AM EDT2021-12-31108.5471.0072.000.00-2321.23%
RUT220121C023000002021-09-15 11:31AM EDT2022-01-2181.4081.2082.200.00-4115921.38%
RUTW220131C023000002021-08-25 5:32PM EDT2022-01-3196.0586.1087.300.00-101021.54%
RUT220318C023000002021-09-13 3:32PM EDT2022-03-18116.50105.70106.700.00-22749221.76%
RUT220617C023000002021-09-07 11:54AM EDT2022-06-17165.00133.10145.200.00-138922.81%
RUT221216C023000002021-09-09 10:56AM EDT2022-12-16209.50180.00196.000.00-1541322.80%
RUT230616C023000002021-08-25 5:33PM EDT2023-06-16186.84212.50236.500.00--10022.72%
RUT231215C023000002021-09-14 3:13PM EDT2023-12-15243.78245.50269.500.00-119122.52%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P023000002021-09-16 11:08AM EDT2021-09-1782.1066.5075.30+14.80+21.99%602,52137.38%
RUTW210920P023000002021-09-10 2:50PM EDT2021-09-2060.4870.3072.800.00-1218.20%
RUTW210924P023000002021-09-15 11:24AM EDT2021-09-2479.7274.2076.300.00-1015218.92%
RUTW210930P023000002021-09-15 12:29PM EDT2021-09-3087.3080.5082.600.00-19419.85%
RUTW211001P023000002021-09-15 12:09PM EDT2021-10-0189.3680.8082.700.00-134319.29%
RUTW211008P023000002021-09-16 10:09AM EDT2021-10-0894.6887.8089.40-17.01-15.23%12119.87%
RUT211015P023000002021-09-16 10:14AM EDT2021-10-1599.6092.4094.40+1.78+1.82%2624619.70%
RUTW211022P023000002021-09-02 10:27AM EDT2021-10-2268.9099.40101.000.00--120.37%
RUTW211029P023000002021-09-14 10:52AM EDT2021-10-29115.55105.40107.200.00-514120.88%
RUT211119P023000002021-09-14 3:29PM EDT2021-11-19141.07120.60122.400.00-13018721.49%
RUTW211130P023000002021-08-25 5:32PM EDT2021-11-30175.32127.20129.200.00-2421.62%
RUT211217P023000002021-09-10 12:51PM EDT2021-12-17130.78139.70141.300.00-21,10622.32%
RUTW211231P023000002021-08-25 5:32PM EDT2021-12-31133.12147.20148.800.00-1122.41%
RUT220121P023000002021-08-25 5:32PM EDT2022-01-21162.50157.50159.100.00-4722.48%
RUTW220131P023000002021-08-17 2:20PM EDT2022-01-31205.89162.60164.400.00--122.63%
RUT220318P023000002021-08-19 9:40AM EDT2022-03-18243.20184.40186.400.00-1006923.12%
RUTW220331P023000002021-08-25 5:32PM EDT2022-03-31269.55189.90192.800.00-2223.33%
RUT220617P023000002021-09-02 11:17AM EDT2022-06-17180.40215.50227.800.00-119624.29%
RUTW220630P023000002021-08-27 3:15PM EDT2022-06-30198.64219.50233.800.00-1224.50%
RUT220715P023000002021-08-25 5:32PM EDT2022-07-15186.02220.50244.000.00-1125.15%
RUT221216P023000002021-09-02 11:50AM EDT2022-12-16234.86266.00287.600.00-626824.86%
RUT231215P023000002021-08-25 5:33PM EDT2023-12-15366.50340.50364.500.00-9016724.34%