Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,159.31-47.02 (-2.13%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2300.00
CallsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211206C023000002021-12-03 3:13PM EST2021-12-060.200.055.30-2.40-92.31%245454.62%
RUTW211208C023000002021-12-03 3:57PM EST2021-12-081.620.007.30-5.35-76.76%1969446.34%
RUTW211210C023000002021-12-03 3:41PM EST2021-12-103.930.009.90-7.58-65.86%2744443.07%
RUT211217C023000002021-12-03 3:55PM EST2021-12-1710.288.7010.10-11.67-53.17%2842,26430.66%
RUTW211223C023000002021-12-03 3:58PM EST2021-12-2317.9411.7021.70-11.42-38.90%417234.08%
RUTW211231C023000002021-12-03 4:11PM EST2021-12-3123.8718.3028.30-14.93-38.48%310032.35%
RUT220121C023000002021-12-03 3:38PM EST2022-01-2137.3034.8041.60-16.64-30.85%24994829.47%
RUTW220131C023000002021-12-02 2:47PM EST2022-01-3159.9238.2048.200.00-235529.02%
RUT220218C023000002021-12-02 9:34AM EST2022-02-1851.1550.7058.400.00-12528.26%
RUTW220228C023000002021-12-01 4:05PM EST2022-02-2863.0053.0063.00+9.60+17.98%17727.78%
RUT220318C023000002021-12-03 3:32PM EST2022-03-1869.6063.6072.20+6.39+10.11%282,58727.42%
RUTW220331C023000002021-12-03 3:46PM EST2022-03-3172.4168.4078.40+3.48+5.05%44627.21%
RUT220617C023000002021-11-30 12:12PM EST2022-06-17103.79100.10108.500.00-245226.07%
RUT220715C023000002021-10-18 1:32AM EST2022-07-15153.89192.90198.400.00--5037.85%
RUT220916C023000002021-11-24 9:34AM EST2022-09-16196.4085.80185.800.00-505031.79%
RUT221216C023000002021-11-05 10:00AM EST2022-12-16307.60105.90205.900.00-10042229.99%
RUT230616C023000002021-10-26 8:35AM EST2023-06-16267.69220.30265.800.00-110230.25%
RUT231215C023000002021-10-25 2:25PM EST2023-12-15309.25227.80323.800.00-5219431.01%
PutsforDecember 6, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211206P023000002021-12-03 3:56PM EST2021-12-06139.70136.20152.20+29.16+26.38%101769.20%
RUTW211208P023000002021-12-03 3:15PM EST2021-12-08153.90137.70153.70+45.80+42.37%82455.95%
RUTW211210P023000002021-12-03 4:10PM EST2021-12-10144.79140.10156.10+36.38+33.56%2411850.31%
RUTW211213P023000002021-12-03 11:05AM EST2021-12-13141.27141.80157.80+62.58+79.53%13843.80%
RUT211217P023000002021-12-03 4:10PM EST2021-12-17151.90147.20162.90+36.63+31.78%212,59741.14%
RUTW211223P023000002021-12-03 2:17PM EST2021-12-23169.80154.10170.10+29.20+20.77%1117738.97%
RUTW211231P023000002021-12-03 4:11PM EST2021-12-31165.76160.60176.60+28.16+20.47%1517736.22%
RUT220121P023000002021-12-03 3:25PM EST2022-01-21183.65173.00189.00+42.59+30.19%3749631.90%
RUTW220131P023000002021-12-03 3:33PM EST2022-01-31184.63179.50195.50+15.87+9.40%11559031.16%
RUT220218P023000002021-12-02 11:14AM EST2022-02-18179.20190.50204.000.00-11929.62%
RUTW220228P023000002021-12-02 10:04AM EST2022-02-28176.30195.70211.700.00-3829.84%
RUT220318P023000002021-12-02 10:45AM EST2022-03-18210.80208.20219.700.00-2526129.00%
RUTW220331P023000002021-11-26 11:23AM EST2022-03-31190.10209.10233.100.00-1430.22%
RUT220617P023000002021-12-02 1:00PM EST2022-06-17228.40243.20265.100.00-243128.67%
RUTW220630P023000002021-08-27 2:15PM EST2022-06-30198.64214.70219.500.00-1220.53%
RUT220715P023000002021-11-16 10:40AM EST2022-07-15138.80251.60276.600.00-55528.55%
RUT220916P023000002021-11-29 2:20PM EST2022-09-16217.85237.60337.600.00-47733.27%
RUT221216P023000002021-11-24 10:19AM EST2022-12-16222.65260.60360.600.00-10051231.62%
RUT230616P023000002021-10-25 8:44AM EST2023-06-16279.31289.00335.100.00-1223.59%
RUT231215P023000002021-11-24 2:06PM EST2023-12-15290.00335.00435.000.00-5022128.64%