Canada markets open in 8 hours 55 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,006.16-32.75 (-1.61%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240816C017900002024-06-06 12:00PM EDT1,790.00283.880.000.000.00-100.00%
RUT240816C017950002024-05-31 10:54AM EDT1,795.00283.280.000.000.00-100.00%
RUT240816C018000002024-06-06 12:00PM EDT1,800.00274.380.000.000.00-100.00%
RUT240816C018500002024-06-10 1:38PM EDT1,850.00204.320.000.000.00--00.00%
RUT240816C018800002024-06-10 1:40PM EDT1,880.00178.420.000.000.00--00.00%
RUT240816C019000002024-06-11 12:34PM EDT1,900.00152.260.000.000.00-400.00%
RUT240816C019100002024-06-10 1:36PM EDT1,910.00153.210.000.000.00-600.00%
RUT240816C019150002024-06-14 12:55PM EDT1,915.00127.120.000.000.00---0.00%
RUT240816C019200002024-06-12 11:31AM EDT1,920.00188.130.000.000.00-200.00%
RUT240816C019300002024-06-14 12:55PM EDT1,930.00115.820.000.000.00---0.00%
RUT240816C019650002024-06-13 10:55AM EDT1,965.00111.940.000.000.00-300.00%
RUT240816C019700002024-06-13 12:41PM EDT1,970.00106.160.000.000.00-1800.00%
RUT240816C019750002024-06-13 12:38PM EDT1,975.00102.280.000.000.00-400.00%
RUT240816C019800002024-06-13 12:20PM EDT1,980.0096.580.000.000.00-2200.00%
RUT240816C019850002024-06-13 12:20PM EDT1,985.0093.240.000.000.00-900.00%
RUT240816C020000002024-06-14 3:13PM EDT2,000.0070.130.000.000.00-1600.00%
RUT240816C020050002024-06-14 11:23AM EDT2,005.0068.790.000.000.00-500.00%
RUT240816C020100002024-06-14 2:57PM EDT2,010.0064.600.000.000.00-400.10%
RUT240816C020150002024-06-14 11:36AM EDT2,015.0063.630.000.000.00-100.20%
RUT240816C020200002024-06-14 12:37PM EDT2,020.0058.270.000.000.00-1500.39%
RUT240816C020250002024-06-14 3:51PM EDT2,025.0056.570.000.000.00---0.39%
RUT240816C020300002024-06-14 3:00PM EDT2,030.0054.590.000.000.00-500.78%
RUT240816C020350002024-06-14 9:33AM EDT2,035.0056.920.000.000.00-400.78%
RUT240816C020400002024-06-14 2:40PM EDT2,040.0049.030.000.000.00-2000.78%
RUT240816C020450002024-06-11 3:37PM EDT2,045.0059.100.000.000.00-300.78%
RUT240816C020500002024-06-14 3:00PM EDT2,050.0045.410.000.000.00-100.78%
RUT240816C020550002024-06-11 2:35PM EDT2,055.0055.900.000.000.00-2801.56%
RUT240816C020600002024-06-14 11:45AM EDT2,060.0041.100.000.000.00-101.56%
RUT240816C020650002024-06-13 10:04AM EDT2,065.0053.280.000.000.00-1301.56%
RUT240816C020700002024-06-14 11:45AM EDT2,070.0037.350.000.000.00-101.56%
RUT240816C020750002024-06-11 3:35PM EDT2,075.0045.400.000.000.00-401.56%
RUT240816C020800002024-06-14 3:15PM EDT2,080.0033.670.000.000.00-501.56%
RUT240816C020850002024-06-07 9:45AM EDT2,085.0048.000.000.000.00-1201.56%
RUT240816C020900002024-06-14 3:57PM EDT2,090.0030.680.000.000.00-201.56%
RUT240816C020950002024-06-14 3:57PM EDT2,095.0029.160.000.000.00-201.56%
RUT240816C021000002024-06-14 2:39PM EDT2,100.0027.310.000.000.00-801.56%
RUT240816C021050002024-06-12 10:03AM EDT2,105.0058.270.000.000.00-1403.13%
RUT240816C021100002024-06-14 3:53PM EDT2,110.0024.850.000.000.00-1203.13%
RUT240816C021150002024-06-14 10:03AM EDT2,115.0024.010.000.000.00-2003.13%
RUT240816C021200002024-06-14 2:37PM EDT2,120.0022.050.000.000.00-603.13%
RUT240816C021250002024-06-14 3:57PM EDT2,125.0021.140.000.000.00-13303.13%
RUT240816C021300002024-06-14 1:19PM EDT2,130.0020.630.000.000.00-2303.13%
RUT240816C021350002024-06-14 3:56PM EDT2,135.0018.900.000.000.00-903.13%
RUT240816C021400002024-06-14 2:37PM EDT2,140.0017.720.000.000.00-1303.13%
RUT240816C021450002024-06-13 12:38PM EDT2,145.0022.770.000.000.00-1503.13%
RUT240816C021500002024-06-14 3:56PM EDT2,150.0016.000.000.000.00-1303.13%
RUT240816C021550002024-06-12 3:43PM EDT2,155.0026.600.000.000.00-503.13%
RUT240816C021600002024-06-13 3:45PM EDT2,160.0020.880.000.000.00-10003.13%
RUT240816C021650002024-06-14 1:02PM EDT2,165.0013.810.000.000.00-203.13%
RUT240816C021700002024-06-14 10:37AM EDT2,170.0012.700.000.000.00-103.13%
RUT240816C021750002024-06-12 3:44PM EDT2,175.0021.630.000.000.00-1703.13%
RUT240816C021800002024-06-12 3:30PM EDT2,180.0020.290.000.000.00-1003.13%
RUT240816C021850002024-06-13 9:30AM EDT2,185.0018.300.000.000.00-303.13%
RUT240816C021900002024-06-13 1:30PM EDT2,190.0014.380.000.000.00-1003.13%
RUT240816C021950002024-06-13 1:30PM EDT2,195.0013.610.000.000.00-1503.13%
RUT240816C022000002024-06-14 10:31AM EDT2,200.009.250.000.000.00-803.13%
RUT240816C022050002024-06-13 10:07AM EDT2,205.0013.170.000.000.00-203.13%
RUT240816C022100002024-06-14 1:35PM EDT2,210.008.400.000.000.00-306.25%
RUT240816C022150002024-06-14 1:35PM EDT2,215.007.900.000.000.00-3306.25%
RUT240816C022200002024-06-14 3:55PM EDT2,220.007.100.000.000.00-106.25%
RUT240816C022250002024-06-14 2:21PM EDT2,225.006.800.000.000.00-406.25%
RUT240816C022300002024-06-14 1:15PM EDT2,230.006.790.000.000.00-506.25%
RUT240816C022350002024-06-12 10:28AM EDT2,235.0018.990.000.000.00-1006.25%
RUT240816C022400002024-06-14 1:15PM EDT2,240.006.090.000.000.00-1106.25%
RUT240816C022450002024-06-13 1:35PM EDT2,245.007.700.000.000.00-1406.25%
RUT240816C022500002024-06-14 3:49PM EDT2,250.004.840.000.000.00-806.25%
RUT240816C022550002024-06-14 9:40AM EDT2,255.005.900.000.000.00-106.25%
RUT240816C022600002024-06-14 12:28PM EDT2,260.004.670.000.000.00-106.25%
RUT240816C022650002024-06-14 3:13PM EDT2,265.004.330.000.000.00-2506.25%
RUT240816C022700002024-06-14 3:55PM EDT2,270.004.050.000.000.00-2606.25%
RUT240816C022750002024-06-14 9:31AM EDT2,275.004.240.000.000.00-406.25%
RUT240816C022800002024-06-13 10:30AM EDT2,280.005.240.000.000.00-106.25%
RUT240816C022850002024-06-14 9:31AM EDT2,285.003.850.000.000.00-406.25%
RUT240816C022900002024-06-07 9:50AM EDT2,290.005.210.000.000.00-106.25%
RUT240816C022950002024-05-31 1:34PM EDT2,295.007.100.000.000.00-206.25%
RUT240816C023000002024-06-14 11:14AM EDT2,300.003.300.000.000.00-106.25%
RUT240816C023050002024-06-12 2:18PM EDT2,305.006.970.000.000.00-4006.25%
RUT240816C023100002024-06-07 3:18PM EDT2,310.003.600.000.000.00-106.25%
RUT240816C023150002024-06-14 12:50PM EDT2,315.002.650.000.000.00-106.25%
RUT240816C023200002024-06-14 10:04AM EDT2,320.002.670.000.000.00-5406.25%
RUT240816C023250002024-05-22 3:37PM EDT2,325.008.400.000.000.00--06.25%
RUT240816C023300002024-06-07 12:57PM EDT2,330.003.300.000.000.00-306.25%
RUT240816C023350002024-06-12 9:31AM EDT2,335.005.150.000.000.00-106.25%
RUT240816C023400002024-06-12 2:30PM EDT2,340.003.920.000.000.00-706.25%
RUT240816C023450002024-05-30 9:33AM EDT2,345.003.900.000.000.00-606.25%
RUT240816C023500002024-06-14 10:44AM EDT2,350.002.010.000.000.00-506.25%
RUT240816C023600002024-06-12 9:49AM EDT2,360.004.730.000.000.00-1006.25%
RUT240816C023750002024-06-07 1:55PM EDT2,375.002.100.000.000.00-2206.25%
RUT240816C023800002024-06-13 9:33AM EDT2,380.002.400.000.000.00-1406.25%
RUT240816C024000002024-06-13 12:24PM EDT2,400.001.620.000.000.00-506.25%
RUT240816C024050002024-06-03 2:02PM EDT2,405.002.100.000.000.00-2406.25%
RUT240816C024500002024-06-14 10:44AM EDT2,450.000.980.000.000.00-1706.25%
RUT240816C025000002024-06-13 11:09AM EDT2,500.000.950.000.000.00-4012.50%
RUT240816C025500002024-06-10 10:54AM EDT2,550.000.600.000.000.00-1012.50%
RUT240816C026000002024-06-04 9:49AM EDT2,600.000.570.000.000.00-10012.50%
RUT240816C026500002024-06-06 2:18PM EDT2,650.000.450.000.000.00--012.50%
RUT240816C027500002024-06-12 1:00PM EDT2,750.000.450.000.000.00-5012.50%
RUT240816C028500002024-06-14 1:40PM EDT2,850.000.150.000.000.00-22012.50%
RUT240816C029000002024-06-13 12:06PM EDT2,900.000.100.000.000.00-5012.50%
RUT240816C029500002024-06-14 12:24PM EDT2,950.000.100.000.000.00-5012.50%
RUT240816C030000002024-06-06 12:28PM EDT3,000.000.050.000.000.00-2012.50%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240816P011500002024-06-14 3:36PM EDT1,150.000.400.000.000.00---25.00%
RUT240816P012000002024-06-14 10:05AM EDT1,200.000.400.000.000.00---25.00%
RUT240816P012500002024-06-12 12:39PM EDT1,250.000.300.000.000.00-10025.00%
RUT240816P013000002024-06-14 10:05AM EDT1,300.000.650.000.000.00-11025.00%
RUT240816P013500002024-06-12 10:48AM EDT1,350.000.550.000.000.00-1012.50%
RUT240816P014000002024-06-11 10:15AM EDT1,400.000.950.000.000.00-8012.50%
RUT240816P014500002024-06-13 1:45PM EDT1,450.001.050.000.000.00-1012.50%
RUT240816P015000002024-06-14 3:29PM EDT1,500.001.800.000.000.00-223012.50%
RUT240816P015500002024-06-14 10:44AM EDT1,550.002.230.000.000.00-5012.50%
RUT240816P016000002024-06-14 1:16PM EDT1,600.002.800.000.000.00-16012.50%
RUT240816P016500002024-06-14 10:44AM EDT1,650.003.480.000.000.00-1606.25%
RUT240816P017000002024-06-14 1:41PM EDT1,700.004.800.000.000.00-206.25%
RUT240816P017500002024-06-14 3:55PM EDT1,750.006.650.000.000.00-806.25%
RUT240816P017900002024-06-14 1:13PM EDT1,790.008.950.000.000.00-706.25%
RUT240816P017950002024-06-06 1:30PM EDT1,795.006.800.000.000.00-406.25%
RUT240816P018000002024-06-14 3:55PM EDT1,800.009.650.000.000.00-3406.25%
RUT240816P018050002024-06-14 2:00PM EDT1,805.0010.510.000.000.00-2006.25%
RUT240816P018100002024-06-14 10:07AM EDT1,810.009.530.000.000.00-506.25%
RUT240816P018150002024-06-12 1:27PM EDT1,815.005.200.000.000.00-4006.25%
RUT240816P018200002024-06-14 3:59PM EDT1,820.0011.150.000.000.00-4106.25%
RUT240816P018250002024-06-12 9:31AM EDT1,825.005.900.000.000.00-103.13%
RUT240816P018300002024-06-06 10:33AM EDT1,830.008.920.000.000.00-103.13%
RUT240816P018350002024-06-12 11:10AM EDT1,835.006.200.000.000.00-603.13%
RUT240816P018400002024-06-13 1:45PM EDT1,840.008.850.000.000.00-203.13%
RUT240816P018450002024-06-14 1:02PM EDT1,845.0014.360.000.000.00-203.13%
RUT240816P018500002024-06-14 3:13PM EDT1,850.0014.620.000.000.00-403.13%
RUT240816P018550002024-06-12 1:18PM EDT1,855.007.150.000.000.00-103.13%
RUT240816P018600002024-06-13 12:28PM EDT1,860.0012.100.000.000.00-403.13%
RUT240816P018650002024-06-13 10:36AM EDT1,865.0011.650.000.000.00-203.13%
RUT240816P018700002024-06-14 3:38PM EDT1,870.0017.210.000.000.00-403.13%
RUT240816P018750002024-06-13 11:44AM EDT1,875.0012.700.000.000.00-1303.13%
RUT240816P018800002024-06-14 4:11PM EDT1,880.0018.700.000.000.00-203.13%
RUT240816P018850002024-06-14 1:02PM EDT1,885.0020.020.000.000.00-203.13%
RUT240816P018900002024-06-14 3:50PM EDT1,890.0020.400.000.000.00-33103.13%
RUT240816P018950002024-06-13 1:51PM EDT1,895.0014.600.000.000.00-103.13%
RUT240816P019000002024-06-14 3:59PM EDT1,900.0022.050.000.000.00-703.13%
RUT240816P019050002024-06-13 2:13PM EDT1,905.0015.980.000.000.00-703.13%
RUT240816P019100002024-06-14 3:57PM EDT1,910.0024.310.000.000.00-1703.13%
RUT240816P019150002024-06-14 3:59PM EDT1,915.0025.000.000.000.00-10803.13%
RUT240816P019200002024-06-14 3:58PM EDT1,920.0026.400.000.000.00-16301.56%
RUT240816P019250002024-06-14 10:03AM EDT1,925.0026.410.000.000.00-1501.56%
RUT240816P019300002024-06-14 3:15PM EDT1,930.0029.050.000.000.00-3601.56%
RUT240816P019350002024-06-11 3:44PM EDT1,935.0025.000.000.000.00-1501.56%
RUT240816P019400002024-06-14 2:29PM EDT1,940.0032.130.000.000.00-201.56%
RUT240816P019450002024-06-14 10:54AM EDT1,945.0032.970.000.000.00-201.56%
RUT240816P019500002024-06-14 3:53PM EDT1,950.0033.900.000.000.00-3701.56%
RUT240816P019550002024-06-13 3:45PM EDT1,955.0024.070.000.000.00-10501.56%
RUT240816P019600002024-06-14 3:55PM EDT1,960.0037.440.000.000.00-7501.56%
RUT240816P019650002024-06-14 10:11AM EDT1,965.0038.750.000.000.00-400.78%
RUT240816P019700002024-06-14 3:54PM EDT1,970.0040.120.000.000.00-7300.78%
RUT240816P019750002024-06-13 12:01PM EDT1,975.0033.060.000.000.00-200.78%
RUT240816P019800002024-06-14 3:38PM EDT1,980.0043.950.000.000.00-4200.78%
RUT240816P019850002024-06-14 3:47PM EDT1,985.0046.030.000.000.00-1200.78%
RUT240816P019900002024-06-14 2:50PM EDT1,990.0048.520.000.000.00-300.39%
RUT240816P019950002024-06-14 1:12PM EDT1,995.0048.950.000.000.00-800.39%
RUT240816P020000002024-06-14 2:29PM EDT2,000.0052.560.000.000.00-78000.20%
RUT240816P020050002024-06-14 3:32PM EDT2,005.0053.600.000.000.00-100.05%
RUT240816P020100002024-06-14 3:58PM EDT2,010.0055.600.000.000.00-11600.00%
RUT240816P020150002024-06-14 10:07AM EDT2,015.0057.000.000.000.00-200.00%
RUT240816P020200002024-06-14 1:34PM EDT2,020.0059.350.000.000.00-2500.00%
RUT240816P020250002024-06-14 3:51PM EDT2,025.0063.020.000.000.00-13500.00%
RUT240816P020300002024-06-14 3:38PM EDT2,030.0065.450.000.000.00-4600.00%
RUT240816P020350002024-06-14 3:47PM EDT2,035.0068.370.000.000.00-2400.00%
RUT240816P020400002024-06-14 1:45PM EDT2,040.0071.180.000.000.00-2200.00%
RUT240816P020450002024-06-12 3:43PM EDT2,045.0048.000.000.000.00-1000.00%
RUT240816P020500002024-06-14 3:55PM EDT2,050.0075.560.000.000.00-89600.00%
RUT240816P020550002024-06-12 12:29PM EDT2,055.0044.050.000.000.00-200.00%
RUT240816P020600002024-06-14 2:50PM EDT2,060.0082.990.000.000.00-4100.00%
RUT240816P020650002024-06-13 10:04AM EDT2,065.0063.570.000.000.00-1300.00%
RUT240816P020700002024-06-14 3:55PM EDT2,070.0087.310.000.000.00-1200.00%
RUT240816P020750002024-06-14 3:47PM EDT2,075.0091.460.000.000.00-1200.00%
RUT240816P020800002024-06-14 3:15PM EDT2,080.0094.890.000.000.00-1100.00%
RUT240816P020850002024-05-17 10:50AM EDT2,085.0056.3097.0098.500.00-101014.82%
RUT240816P020900002024-06-13 12:35PM EDT2,090.0084.960.000.000.00-500.00%
RUT240816P020950002024-06-13 11:12AM EDT2,095.0086.440.000.000.00-100.00%
RUT240816P021000002024-06-14 1:52PM EDT2,100.00109.400.000.000.00-24200.00%
RUT240816P021050002024-06-12 12:29PM EDT2,105.0066.390.000.000.00-1500.00%
RUT240816P021100002024-06-14 3:53PM EDT2,110.00114.520.000.000.00-800.00%
RUT240816P021150002024-06-13 11:12AM EDT2,115.0099.520.000.000.00-500.00%
RUT240816P021200002024-05-28 2:50PM EDT2,120.0087.270.000.000.00-400.00%
RUT240816P021250002024-05-17 11:12AM EDT2,125.0074.86124.90127.200.00-121213.32%
RUT240816P021350002024-06-13 2:13PM EDT2,135.00108.980.000.000.00-400.00%
RUT240816P021400002024-06-04 11:14AM EDT2,140.00112.630.000.000.00-200.00%
RUT240816P021450002024-06-05 3:52PM EDT2,145.0099.820.000.000.00--00.00%
RUT240816P021500002024-06-12 11:40AM EDT2,150.0090.890.000.000.00-100.00%
RUT240816P021600002024-06-12 10:37AM EDT2,160.0091.290.000.000.00-100.00%
RUT240816P021800002024-05-20 9:35AM EDT2,180.00104.500.000.000.00--00.00%
RUT240816P021950002024-06-12 9:30AM EDT2,195.00123.040.000.000.00-1000.00%
RUT240816P022000002024-06-12 9:30AM EDT2,200.00126.820.000.000.00-1000.00%
RUT240816P022600002024-06-13 9:35AM EDT2,260.00197.100.000.000.00-200.00%
RUT240816P022650002024-06-13 9:35AM EDT2,265.00201.640.000.000.00-200.00%
RUT240816P022850002024-05-23 2:02PM EDT2,285.00226.120.000.000.00--00.00%
RUT240816P023000002024-06-05 10:21AM EDT2,300.00243.110.000.000.00--00.00%
RUT240816P023450002024-05-30 11:54AM EDT2,345.00266.100.000.000.00-100.00%
RUT240816P023500002024-05-17 11:26AM EDT2,350.00238.84327.00331.200.00-330.00%