Canada markets open in 2 hours 29 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:2300.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416C023000002021-04-14 4:06PM EDT2021-04-161.630.000.000.00-37406.25%
RUTW210419C023000002021-04-14 3:55PM EDT2021-04-194.310.000.000.00-5403.13%
RUTW210421C023000002021-04-14 2:10PM EDT2021-04-219.910.000.000.00-3503.13%
RUTW210423C023000002021-04-14 3:37PM EDT2021-04-2313.980.000.000.00-38833.13%
RUTW210426C023000002021-04-14 2:11PM EDT2021-04-2616.290.000.000.00-261283.13%
RUTW210430C023000002021-04-14 3:32PM EDT2021-04-3024.400.000.000.00-7603.13%
RUTW210507C023000002021-04-14 3:57PM EDT2021-05-0729.530.000.000.00-401.56%
RUTW210514C023000002021-04-14 3:26PM EDT2021-05-1439.210.000.000.00-21261.56%
RUT210521C023000002021-04-14 3:46PM EDT2021-05-2143.620.000.000.00-4601.56%
RUTW210528C023000002021-04-14 10:36AM EDT2021-05-2857.690.000.000.00-301.56%
RUT210618C023000002021-04-14 2:13PM EDT2021-06-1862.500.000.000.00-3601.56%
RUTW210630C023000002021-04-14 10:36AM EDT2021-06-3078.540.000.000.00-200.78%
RUTW210730C023000002021-04-01 11:53AM EDT2021-07-3095.120.000.000.00-17500.78%
RUTW210831C023000002021-03-18 12:38PM EDT2021-08-31181.320.000.000.00--00.78%
RUT210917C023000002021-04-09 12:11PM EDT2021-09-17103.000.000.000.00-100.78%
RUTW210930C023000002021-03-05 12:44PM EDT2021-09-30100.50120.80131.000.00-5525.26%
RUT211217C023000002021-04-08 11:41AM EDT2021-12-17130.000.000.000.00-200.78%
RUTW211231C023000002021-03-15 12:01AM EDT2021-12-31170.810.000.000.00--00.39%
RUT220121C023000002021-03-15 2:09PM EDT2022-01-21248.28147.20155.400.00-1022.65%
RUT220318C023000002021-04-05 11:55AM EDT2022-03-18173.510.000.000.00-100.39%
RUT220617C023000002021-03-31 3:27PM EDT2022-06-17189.000.000.000.00-21230.39%
RUT221216C023000002021-04-13 11:02AM EDT2022-12-16210.890.000.000.00-10000.39%
RUT231215C023000002021-03-24 11:50AM EDT2023-12-15273.500.000.000.00-100.39%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416P023000002021-04-14 9:48AM EDT2021-04-1654.730.000.000.00-400.00%
RUTW210421P023000002021-04-14 3:29PM EDT2021-04-2157.490.000.000.00-100.00%
RUTW210423P023000002021-04-14 3:34PM EDT2021-04-2361.920.000.000.00-100.00%
RUTW210430P023000002021-04-14 3:34PM EDT2021-04-3071.970.000.000.00-333220.00%
RUTW210507P023000002021-04-08 1:38PM EDT2021-05-07100.530.000.000.00-200.00%
RUTW210514P023000002021-04-13 12:43PM EDT2021-05-14115.820.000.000.00-100.00%
RUT210521P023000002021-04-14 2:07PM EDT2021-05-2194.080.000.000.00-1200.00%
RUTW210528P023000002021-04-08 12:42PM EDT2021-05-28112.140.000.000.00-800.00%
RUT210618P023000002021-04-14 2:28PM EDT2021-06-18110.280.000.000.00-100.00%
RUTW210630P023000002021-04-12 3:17PM EDT2021-06-30137.360.000.000.00-600.00%
RUTW210730P023000002021-04-12 3:17PM EDT2021-07-30153.610.000.000.00-600.00%
RUT210917P023000002021-04-07 3:35PM EDT2021-09-17183.120.000.000.00-301190.00%
RUT211217P023000002021-04-07 3:35PM EDT2021-12-17216.620.000.000.00-3000.00%
RUT220318P023000002021-03-17 3:49PM EDT2022-03-18228.500.000.000.00--00.00%
RUT221216P023000002021-04-13 11:02AM EDT2022-12-16306.110.000.000.00-10000.00%
RUT231215P023000002021-04-12 10:16AM EDT2023-12-15366.500.000.000.00-100.00%