Canada markets close in 3 hours 17 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.08-6.36 (-0.28%)
As of 12:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2400.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917C024000002021-09-15 1:45PM EDT2021-09-170.030.000.050.00-2291,57736.13%
RUTW210922C024000002021-09-15 2:42PM EDT2021-09-220.280.050.250.00-123023.07%
RUTW210924C024000002021-09-16 11:37AM EDT2021-09-240.280.200.35-0.14-33.33%3841921.27%
RUTW210927C024000002021-09-13 12:30PM EDT2021-09-271.620.300.600.00-3719.89%
RUTW210930C024000002021-09-15 2:39PM EDT2021-09-301.210.651.000.00-655019.29%
RUTW211001C024000002021-09-16 9:59AM EDT2021-10-011.120.901.15-0.19-14.50%434019.14%
RUTW211008C024000002021-09-16 11:03AM EDT2021-10-082.112.052.30-0.43-16.93%1729818.19%
RUT211015C024000002021-09-16 12:23PM EDT2021-10-153.533.403.70-0.36-9.25%591,88917.67%
RUTW211022C024000002021-09-16 11:13AM EDT2021-10-225.605.906.30-1.07-16.04%75518.18%
RUTW211029C024000002021-09-16 11:05AM EDT2021-10-297.908.408.80-1.53-16.22%168618.32%
RUT211119C024000002021-09-14 4:14PM EDT2021-11-1916.1516.6017.200.00-4233118.80%
RUTW211130C024000002021-09-07 9:37AM EDT2021-11-3042.3220.8021.600.00-61918.95%
RUT211217C024000002021-09-15 3:31PM EDT2021-12-1732.1029.1029.700.00-12,68319.53%
RUTW211231C024000002021-09-14 10:52AM EDT2021-12-3137.3735.1035.800.00-127519.80%
RUT220121C024000002021-09-16 9:56AM EDT2022-01-2143.2843.3044.10-3.91-8.29%11,05419.99%
RUTW220131C024000002021-09-15 2:21PM EDT2022-01-3150.2047.5048.500.00-3029720.19%
RUT220318C024000002021-09-01 2:58PM EDT2022-03-1886.1065.3066.000.00-1837920.60%
RUTW220331C024000002021-08-25 5:32PM EDT2022-03-3196.3069.2071.000.00-25025020.75%
RUT220617C024000002021-09-16 12:14PM EDT2022-06-1796.0492.00101.00-7.26-7.03%10071221.70%
RUT221216C024000002021-08-25 5:32PM EDT2022-12-16177.50137.00152.500.00-52622.15%
RUT231215C024000002021-08-25 5:33PM EDT2023-12-15199.40202.00226.000.00-404022.07%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210917P024000002021-09-16 10:02AM EDT2021-09-17176.13166.70175.90+12.69+7.76%110169.65%
RUTW210924P024000002021-09-16 11:09AM EDT2021-09-24182.45167.90177.70+0.15+0.08%2336.04%
RUTW210930P024000002021-08-25 5:31PM EDT2021-09-30179.22171.80174.500.00-2323.10%
RUTW211001P024000002021-09-10 10:32AM EDT2021-10-01167.60172.00174.500.00-1122.37%
RUT211015P024000002021-09-14 3:04PM EDT2021-10-15198.10174.80178.200.00-22020.19%
RUTW211022P024000002021-09-10 12:41PM EDT2021-10-22160.97177.90180.300.00-1119.71%
RUT211217P024000002021-09-08 1:48PM EDT2021-12-17191.50205.40207.500.00-1521.19%
RUTW211231P024000002021-08-25 5:32PM EDT2021-12-31258.16211.70214.100.00-2321.41%
RUT220121P024000002021-08-20 12:21PM EDT2022-01-21279.10219.70222.200.00-52921.37%
RUT220318P024000002021-08-25 5:32PM EDT2022-03-18242.74243.80246.600.00-2422.12%
RUTW220331P024000002021-09-15 3:45PM EDT2022-03-31247.50249.70252.800.00-2622.40%
RUTW220630P024000002021-08-25 5:32PM EDT2022-06-30271.24274.60295.900.00--324.24%
RUT220715P024000002021-09-07 3:59PM EDT2022-07-15256.24278.00301.500.00-1224.35%
RUT221216P024000002021-08-25 5:32PM EDT2022-12-16292.13322.10344.400.00--224.22%
RUT230616P024000002021-09-08 10:45AM EDT2023-06-16357.24361.00385.000.00--423.96%
RUT231215P024000002021-08-25 5:33PM EDT2023-12-15376.00395.50419.500.00-41523.73%