Canada markets close in 6 hours 4 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,012.19-10.15 (-0.50%)
As of 09:41AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240816C017900002024-06-25 11:49AM EDT1,790.00246.61237.60240.10-0.77-0.31%11430.65%
RUT240816C017950002024-05-31 10:54AM EDT1,795.00283.28231.40234.100.00-1129.57%
RUT240816C018000002024-06-06 12:00PM EDT1,800.00274.38226.80229.700.00-1129.43%
RUT240816C018500002024-06-10 1:38PM EDT1,850.00204.32180.20182.800.00--1226.01%
RUT240816C018800002024-06-10 1:40PM EDT1,880.00178.42155.50158.100.00--125.25%
RUT240816C019000002024-06-11 12:34PM EDT1,900.00152.26138.20140.200.00-410823.88%
RUT240816C019100002024-06-10 1:36PM EDT1,910.00153.21131.20133.000.00-6423.85%
RUT240816C019150002024-06-18 12:16PM EDT1,915.00151.38126.00127.800.00-3323.18%
RUT240816C019200002024-06-12 11:31AM EDT1,920.00132.78121.70123.70-55.35-29.42%11122.93%
RUT240816C019300002024-06-14 12:55PM EDT1,930.00115.82115.20116.900.00--222.93%
RUT240816C019400002024-06-21 11:01AM EDT1,940.00116.05106.70108.300.00-2222.19%
RUT240816C019500002024-06-21 3:37PM EDT1,950.00107.5499.60101.200.00-1121.94%
RUT240816C019650002024-06-18 3:24PM EDT1,965.00106.2289.0090.300.00-3321.36%
RUT240816C019700002024-06-20 1:05PM EDT1,970.0096.7686.3087.600.00-181321.45%
RUT240816C019750002024-06-20 2:20PM EDT1,975.0093.7682.4083.600.00-4321.08%
RUT240816C019800002024-06-25 1:04PM EDT1,980.0085.1679.4080.60+0.23+0.27%245121.03%
RUT240816C019850002024-06-21 9:46AM EDT1,985.0078.4275.5076.600.00-1920.62%
RUT240816C019900002024-06-21 11:01AM EDT1,990.0080.8572.6073.700.00-4420.57%
RUT240816C019950002024-06-17 11:30AM EDT1,995.0069.7770.2071.300.00--120.66%
RUT240816C020000002024-06-21 3:37PM EDT2,000.0073.5867.4068.400.00-142720.56%
RUT240816C020050002024-06-24 2:45PM EDT2,005.0082.0064.4065.300.00-11020.38%
RUT240816C020100002024-06-24 3:52PM EDT2,010.0077.5060.8061.700.00-222820.01%
RUT240816C020150002024-06-24 3:47PM EDT2,015.0074.9257.8058.600.00-101119.79%
RUT240816C020200002024-06-25 2:46PM EDT2,020.0062.2655.2056.00-11.46-15.55%76219.71%
RUT240816C020250002024-06-25 1:48PM EDT2,025.0060.4452.9053.60-8.56-12.41%61,27119.67%
RUT240816C020300002024-06-25 1:04PM EDT2,030.0055.2550.8051.30+0.52+0.95%256719.64%
RUT240816C020350002024-06-25 12:49PM EDT2,035.0052.4547.9048.50-13.50-20.47%2012419.43%
RUT240816C020400002024-06-26 9:31AM EDT2,040.0043.8946.1046.70-19.44-30.70%130919.53%
RUT240816C020450002024-06-24 9:48AM EDT2,045.0056.5644.3044.900.00-1013819.60%
RUT240816C020500002024-06-25 10:22AM EDT2,050.0048.6942.0042.60-7.88-13.93%41,89819.49%
RUT240816C020550002024-06-24 3:49PM EDT2,055.0044.1039.6040.20-7.76-14.96%15119.32%
RUT240816C020600002024-06-24 3:52PM EDT2,060.0049.7037.2037.800.00-239519.12%
RUT240816C020650002024-06-24 4:10PM EDT2,065.0045.3535.6036.200.00-229819.18%
RUT240816C020700002024-06-24 3:52PM EDT2,070.0045.2033.5034.000.00-11512319.01%
RUT240816C020750002024-06-25 3:52PM EDT2,075.0036.2031.5032.00-6.80-15.81%12918.88%
RUT240816C020800002024-06-25 3:52PM EDT2,080.0034.3030.4030.90-6.50-15.93%125719.05%
RUT240816C020850002024-06-25 3:48PM EDT2,085.0032.2828.7029.20-15.72-32.75%11518.98%
RUT240816C020900002024-06-26 9:31AM EDT2,090.0025.3727.1027.60-12.42-32.87%22918.93%
RUT240816C020950002024-06-24 3:47PM EDT2,095.0035.2025.0025.500.00-133018.66%
RUT240816C021000002024-06-25 1:04PM EDT2,100.0026.5523.7024.20-7.11-21.12%2231918.67%
RUT240816C021050002024-06-21 9:40AM EDT2,105.0025.2722.3022.800.00-12118.62%
RUT240816C021100002024-06-21 3:51PM EDT2,110.0025.3321.0021.500.00-34318.59%
RUT240816C021150002024-06-24 2:22PM EDT2,115.0027.8619.6020.100.00-410518.50%
RUT240816C021200002024-06-24 3:56PM EDT2,120.0026.1018.9019.300.00-16918.63%
RUT240816C021250002024-06-26 9:33AM EDT2,125.0016.7217.8018.20-9.68-36.67%235818.61%
RUT240816C021300002024-06-25 3:51PM EDT2,130.0019.1716.4016.80-4.83-20.13%9044318.44%
RUT240816C021350002024-06-24 11:42AM EDT2,135.0023.5015.1015.600.00-38818.33%
RUT240816C021400002024-06-25 9:40AM EDT2,140.0017.4414.7015.00-3.96-18.50%19318.48%
RUT240816C021450002024-06-24 2:29PM EDT2,145.0019.7013.4013.900.00-2110518.37%
RUT240816C021500002024-06-25 1:04PM EDT2,150.0014.8012.7013.10-2.73-15.57%4241,20918.38%
RUT240816C021550002024-06-25 1:45PM EDT2,155.0014.4312.0012.40-5.07-26.00%107918.43%
RUT240816C021600002024-06-25 2:22PM EDT2,160.0013.3611.0011.40-2.54-15.97%43370518.29%
RUT240816C021650002024-06-25 12:44PM EDT2,165.0011.9010.4010.70-5.60-32.00%28518.30%
RUT240816C021700002024-06-25 4:06PM EDT2,170.0011.379.509.90-3.80-25.05%10015718.22%
RUT240816C021750002024-06-25 1:45PM EDT2,175.0011.209.309.60-2.02-15.28%75618.41%
RUT240816C021800002024-06-25 4:06PM EDT2,180.0010.028.408.80-2.91-22.51%10622418.29%
RUT240816C021850002024-06-24 9:50AM EDT2,185.009.787.808.10-2.67-21.45%41818.21%
RUT240816C021900002024-06-24 3:19PM EDT2,190.0011.817.307.600.00-2327118.22%
RUT240816C021950002024-06-24 9:50AM EDT2,195.0011.007.007.300.00-17418.36%
RUT240816C022000002024-06-25 1:04PM EDT2,200.007.446.306.60-2.62-26.04%3310218.20%
RUT240816C022050002024-06-24 2:22PM EDT2,205.009.185.906.300.00-46618.31%
RUT240816C022100002024-06-25 11:15AM EDT2,210.006.345.606.00-2.92-31.53%56018.41%
RUT240816C022150002024-06-14 1:35PM EDT2,215.007.905.305.600.00-3311718.41%
RUT240816C022200002024-06-25 9:55AM EDT2,220.006.015.005.30-3.40-36.13%14518.48%
RUT240816C022250002024-06-26 9:33AM EDT2,225.004.424.504.80-2.73-38.18%28318.36%
RUT240816C022300002024-06-25 2:40PM EDT2,230.005.054.204.60-0.65-11.40%44318.48%
RUT240816C022350002024-06-24 10:14AM EDT2,235.006.854.004.300.00-1141618.50%
RUT240816C022400002024-06-25 12:46PM EDT2,240.004.283.804.10-1.92-30.97%25018.60%
RUT240816C022450002024-06-24 10:14AM EDT2,245.006.053.403.700.00-104418.48%
RUT240816C022500002024-06-25 2:40PM EDT2,250.003.903.303.50-1.03-20.89%69218.55%
RUT240816C022550002024-06-25 3:51PM EDT2,255.003.703.103.50-1.22-24.80%33018.84%
RUT240816C022600002024-06-20 3:49PM EDT2,260.004.502.953.200.00-13318.77%
RUT240816C022650002024-06-24 11:50AM EDT2,265.004.502.803.100.00-817818.93%
RUT240816C022700002024-06-24 11:50AM EDT2,270.004.212.602.850.00-115718.89%
RUT240816C022750002024-06-21 10:29AM EDT2,275.003.502.502.700.00-315518.96%
RUT240816C022800002024-06-24 1:08PM EDT2,280.003.382.302.600.00-1819.10%
RUT240816C022850002024-06-24 9:59AM EDT2,285.003.912.202.450.00-211419.15%
RUT240816C022900002024-06-24 10:17AM EDT2,290.003.452.152.350.00-101919.26%
RUT240816C022950002024-05-31 1:34PM EDT2,295.007.101.952.250.00-2619.37%
RUT240816C023000002024-06-25 11:52AM EDT2,300.002.171.952.15-0.64-22.78%255419.47%
RUT240816C023050002024-06-12 2:18PM EDT2,305.006.971.852.000.00-404119.47%
RUT240816C023100002024-06-24 12:44PM EDT2,310.002.591.701.950.00-203319.64%
RUT240816C023150002024-06-20 9:30AM EDT2,315.002.921.701.900.00-24319.80%
RUT240816C023200002024-06-24 12:44PM EDT2,320.002.381.551.750.00-104419.78%
RUT240816C023250002024-06-25 12:40PM EDT2,325.001.730.000.00-6.67-79.40%256.25%
RUT240816C023300002024-06-07 12:57PM EDT2,330.003.301.401.650.00-3420.07%
RUT240816C023350002024-06-12 9:31AM EDT2,335.005.151.451.650.00-1920.31%
RUT240816C023400002024-06-12 2:30PM EDT2,340.003.921.351.550.00-71820.34%
RUT240816C023450002024-05-30 9:33AM EDT2,345.003.901.351.500.00-61520.47%
RUT240816C023500002024-06-21 10:14AM EDT2,350.001.651.301.450.00-18720.60%
RUT240816C023600002024-06-12 9:49AM EDT2,360.004.731.151.350.00-102920.83%
RUT240816C023750002024-06-07 1:55PM EDT2,375.002.101.051.250.00-222221.27%
RUT240816C023800002024-06-13 9:33AM EDT2,380.002.401.051.200.00-143821.36%
RUT240816C024000002024-06-25 10:02AM EDT2,400.001.100.951.10-0.12-9.84%227821.97%
RUT240816C024050002024-06-03 2:02PM EDT2,405.001.200.901.05-0.90-42.86%52422.05%
RUT240816C024500002024-06-20 9:48AM EDT2,450.000.900.650.85-0.31-25.62%136223.29%
RUT240816C025000002024-06-13 11:09AM EDT2,500.000.950.550.650.00-42624.45%
RUT240816C025500002024-06-10 10:54AM EDT2,550.000.600.400.600.00-1226.11%
RUT240816C026000002024-06-18 3:30PM EDT2,600.000.500.350.500.00-265127.36%
RUT240816C026500002024-06-06 2:18PM EDT2,650.000.450.250.450.00--328.77%
RUT240816C027000002024-06-17 12:05PM EDT2,700.000.300.200.400.00--430.08%
RUT240816C027500002024-06-12 1:00PM EDT2,750.000.450.150.300.00-52530.79%
RUT240816C028500002024-06-14 1:40PM EDT2,850.000.150.100.200.00-226532.54%
RUT240816C029000002024-06-25 1:07PM EDT2,900.000.100.050.150.00-46333.11%
RUT240816C029500002024-06-25 11:35AM EDT2,950.000.100.050.150.00-107234.47%
RUT240816C030000002024-06-25 1:08PM EDT3,000.000.050.000.150.00-202235.84%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240816P011000002024-06-17 12:05PM EDT1,100.000.350.100.250.00--455.42%
RUT240816P011500002024-06-21 2:20PM EDT1,150.000.250.150.30-0.02-7.41%1911252.83%
RUT240816P012000002024-06-25 10:21AM EDT1,200.000.300.200.350.00-456250.05%
RUT240816P012500002024-06-12 12:39PM EDT1,250.000.300.300.450.00-101048.83%
RUT240816P013000002024-06-14 10:05AM EDT1,300.000.650.400.550.00-111946.17%
RUT240816P013500002024-06-12 10:48AM EDT1,350.000.550.500.650.00-12343.36%
RUT240816P014000002024-06-11 10:15AM EDT1,400.000.950.600.800.00-8840.80%
RUT240816P014500002024-06-21 2:20PM EDT1,450.000.970.750.900.00-102837.81%
RUT240816P015000002024-06-20 9:44AM EDT1,500.001.320.951.100.00-2725535.24%
RUT240816P015500002024-06-25 10:30AM EDT1,550.001.251.251.40-0.60-32.43%104232.87%
RUT240816P016000002024-06-21 11:18AM EDT1,600.002.071.601.750.00-83830.38%
RUT240816P016500002024-06-21 10:14AM EDT1,650.002.802.052.250.00-14228.00%
RUT240816P017000002024-06-24 10:20AM EDT1,700.002.852.702.900.00-210125.56%
RUT240816P017500002024-06-25 11:46AM EDT1,750.003.853.804.20-0.05-1.28%719223.61%
RUT240816P017900002024-06-25 1:12PM EDT1,790.005.255.305.70+0.05+0.96%56722.04%
RUT240816P017950002024-06-25 3:41PM EDT1,795.005.105.605.90-0.16-3.04%42021.82%
RUT240816P018000002024-06-26 9:30AM EDT1,800.006.225.906.20+0.82+15.19%129221.68%
RUT240816P018050002024-06-24 2:28PM EDT1,805.005.656.206.500.00-265821.52%
RUT240816P018100002024-06-20 1:28PM EDT1,810.008.426.506.900.00-52221.44%
RUT240816P018150002024-06-20 3:03PM EDT1,815.008.626.707.100.00-15321.18%
RUT240816P018200002024-06-25 3:51PM EDT1,820.006.507.107.40+0.36+5.86%43,17821.00%
RUT240816P018250002024-06-21 9:42AM EDT1,825.009.797.507.900.00-21820.95%
RUT240816P018300002024-06-06 10:33AM EDT1,830.008.927.908.300.00-1820.81%
RUT240816P018350002024-06-25 11:26AM EDT1,835.008.058.408.70+0.77+10.58%11620.65%
RUT240816P018400002024-06-25 9:54AM EDT1,840.008.788.809.10+1.03+13.29%15220.48%
RUT240816P018450002024-06-24 12:58PM EDT1,845.008.259.209.500.00-1920.30%
RUT240816P018500002024-06-25 2:40PM EDT1,850.008.909.7010.00+0.20+2.30%345520.17%
RUT240816P018550002024-06-25 3:23PM EDT1,855.009.2010.1010.50-0.10-1.08%5620.03%
RUT240816P018600002024-06-25 4:06PM EDT1,860.009.9210.8011.10-1.58-13.74%10039719.93%
RUT240816P018650002024-06-24 12:48PM EDT1,865.009.7111.4011.700.00-68219.81%
RUT240816P018700002024-06-25 4:06PM EDT1,870.0010.9712.0012.40+0.71+6.92%10358219.73%
RUT240816P018750002024-06-24 1:38PM EDT1,875.0010.9912.4012.800.00-49919.47%
RUT240816P018800002024-06-26 9:38AM EDT1,880.0013.4013.3013.70+2.28+20.50%155319.47%
RUT240816P018850002024-06-25 3:31PM EDT1,885.0012.4413.8014.10+0.85+7.33%14019.18%
RUT240816P018900002024-06-25 2:19PM EDT1,890.0015.0014.4014.70+2.79+22.85%130718.99%
RUT240816P018950002024-06-24 9:31AM EDT1,895.0014.3215.6016.000.00-35219.12%
RUT240816P019000002024-06-26 9:38AM EDT1,900.0016.4016.4016.80+2.66+19.36%153718.98%
RUT240816P019050002024-06-24 3:41PM EDT1,905.0014.1216.9017.400.00-15918.73%
RUT240816P019100002024-06-25 1:18PM EDT1,910.0016.8018.1018.60+2.13+14.52%89718.74%
RUT240816P019150002024-06-18 12:16PM EDT1,915.0018.3019.0019.500.00-1611618.60%
RUT240816P019200002024-06-25 2:44PM EDT1,920.0018.1019.8020.30+2.26+14.27%4935118.39%
RUT240816P019250002024-06-25 3:44PM EDT1,925.0018.8021.1021.50+2.10+12.57%98518.34%
RUT240816P019300002024-06-25 1:08PM EDT1,930.0020.9221.4021.80+3.15+17.73%2018017.89%
RUT240816P019350002024-06-25 12:44PM EDT1,935.0022.3923.2023.70+3.77+20.25%649518.08%
RUT240816P019400002024-06-25 3:57PM EDT1,940.0021.8723.9024.40+2.08+10.51%843417.77%
RUT240816P019450002024-06-25 3:37PM EDT1,945.0022.8025.4025.90+2.55+12.59%321617.74%
RUT240816P019500002024-06-25 2:46PM EDT1,950.0024.3026.9027.30+2.52+11.57%833517.66%
RUT240816P019550002024-06-25 3:51PM EDT1,955.0024.9528.2028.70+1.90+8.24%5021817.55%
RUT240816P019600002024-06-25 1:14PM EDT1,960.0027.4729.1029.60+2.10+8.28%427717.24%
RUT240816P019650002024-06-25 3:48PM EDT1,965.0028.0330.4030.80+2.46+9.62%26117.03%
RUT240816P019700002024-06-25 1:41PM EDT1,970.0029.4832.7033.20+3.17+12.05%1125217.21%
RUT240816P019750002024-06-24 11:19AM EDT1,975.0026.0734.5035.000.00-17117.15%
RUT240816P019800002024-06-25 2:29PM EDT1,980.0031.8836.2036.80+3.58+12.65%2858317.07%
RUT240816P019850002024-06-25 3:48PM EDT1,985.0033.9637.2037.80+3.91+13.01%1612716.70%
RUT240816P019900002024-06-25 3:57PM EDT1,990.0035.7339.0039.60-3.40-8.69%6940116.57%
RUT240816P019950002024-06-24 9:47AM EDT1,995.0036.3441.3041.900.00-217916.59%
RUT240816P020000002024-06-25 2:45PM EDT2,000.0039.3742.6043.20+4.26+12.13%162,21916.25%
RUT240816P020050002024-06-24 2:45PM EDT2,005.0036.5545.4046.000.00-38116.38%
RUT240816P020100002024-06-24 3:58PM EDT2,010.0040.4947.3047.900.00-14073216.18%
RUT240816P020150002024-06-25 11:47AM EDT2,015.0046.1048.7049.30+5.76+14.28%122615.80%
RUT240816P020200002024-06-25 2:46PM EDT2,020.0054.3652.2053.00+9.30+20.64%142316.15%
RUT240816P020250002024-06-25 3:57PM EDT2,025.0049.3753.6054.30+1.85+3.89%231315.68%
RUT240816P020300002024-06-25 4:14PM EDT2,030.0051.6056.5057.10+5.72+12.47%38380415.67%
RUT240816P020350002024-06-25 3:38PM EDT2,035.0053.5059.1059.80+6.17+13.04%27659515.61%
RUT240816P020400002024-06-25 3:57PM EDT2,040.0056.4660.6061.40+6.36+12.69%11845215.14%
RUT240816P020450002024-06-24 10:07AM EDT2,045.0052.7064.5065.400.00-1021715.46%
RUT240816P020500002024-06-24 3:49PM EDT2,050.0056.5666.9067.900.00-1232,41015.24%
RUT240816P020550002024-06-24 3:44PM EDT2,055.0057.6470.2071.200.00-1924515.26%
RUT240816P020600002024-06-25 3:27PM EDT2,060.0066.0372.2073.20+3.29+5.24%144314.80%
RUT240816P020650002024-06-24 3:13PM EDT2,065.0061.1875.8076.900.00-18514.91%
RUT240816P020700002024-06-25 3:27PM EDT2,070.0071.7378.9080.00+6.33+9.68%315014.77%
RUT240816P020750002024-06-25 3:52PM EDT2,075.0074.7081.6082.90-16.76-18.32%82014.52%
RUT240816P020800002024-06-25 2:19PM EDT2,080.0077.8885.2086.50-4.24-5.16%52614.50%
RUT240816P020850002024-06-24 1:08PM EDT2,085.0076.9088.5089.800.00-61714.33%
RUT240816P020900002024-06-24 10:39AM EDT2,090.0074.3091.8093.200.00-31414.17%
RUT240816P020950002024-06-24 1:08PM EDT2,095.0083.1095.0096.500.00-71713.92%
RUT240816P021000002024-06-25 11:46AM EDT2,100.0093.2197.4098.80+13.06+16.29%427113.15%
RUT240816P021050002024-06-12 12:29PM EDT2,105.0066.39102.00103.600.00-151513.50%
RUT240816P021100002024-06-20 10:34AM EDT2,110.0094.49105.50107.100.00-92913.18%
RUT240816P021150002024-06-24 1:08PM EDT2,115.0096.40109.60111.300.00-22713.18%
RUT240816P021200002024-06-17 12:53PM EDT2,120.00116.15113.30115.100.00-3312.92%
RUT240816P021250002024-06-25 2:25PM EDT2,125.00108.20117.10118.80+33.34+44.54%21012.52%
RUT240816P021300002024-06-17 12:53PM EDT2,130.00123.65120.90122.700.00--112.17%
RUT240816P021350002024-06-13 2:13PM EDT2,135.00108.98124.50126.400.00-4411.55%
RUT240816P021400002024-06-20 9:59AM EDT2,140.00115.52128.90130.900.00-2211.46%
RUT240816P021450002024-06-05 3:52PM EDT2,145.0099.82131.50133.300.00--18.37%
RUT240816P021500002024-06-20 11:58AM EDT2,150.00129.53136.80139.100.00-15410.10%
RUT240816P021600002024-06-20 10:30AM EDT2,160.00129.74145.20147.300.00-1170.00%
RUT240816P021800002024-05-20 9:35AM EDT2,180.00104.50149.60152.300.00--30.00%
RUT240816P021950002024-06-12 9:30AM EDT2,195.00123.04176.10178.500.00-10100.00%
RUT240816P022000002024-06-24 12:13PM EDT2,200.00158.47179.80182.100.00-28300.00%
RUT240816P022600002024-06-13 9:35AM EDT2,260.00197.10234.80237.700.00-210.00%
RUT240816P022650002024-06-13 9:35AM EDT2,265.00201.64240.00243.100.00-210.00%
RUT240816P022850002024-05-23 2:02PM EDT2,285.00226.12247.50250.100.00--10.00%
RUT240816P023000002024-06-05 10:21AM EDT2,300.00243.11274.60277.700.00--10.00%
RUT240816P023450002024-05-30 11:54AM EDT2,345.00266.10318.40321.600.00-110.00%
RUT240816P023500002024-05-17 11:26AM EDT2,350.00238.84327.00331.200.00-330.00%