Canada markets close in 5 hours 27 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,015.97-6.38 (-0.32%)
As of 10:18AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240830C010500002024-04-24 10:49AM EDT1,050.00953.581,026.401,029.100.00--2142.70%
RUTW240830C011000002024-04-29 10:42AM EDT1,100.00927.35947.90950.400.00--10111.60%
RUTW240830C011500002024-04-29 10:42AM EDT1,150.00878.52899.10901.600.00--10105.92%
RUTW240830C018900002024-05-20 10:47AM EDT1,890.00251.30171.60174.400.00--129.88%
RUTW240830C019000002024-06-11 11:17AM EDT1,900.00157.43150.90152.900.00--124.77%
RUTW240830C019200002024-04-26 11:14AM EDT1,920.00153.59190.60193.100.00-2141.97%
RUTW240830C019400002024-05-20 10:47AM EDT1,940.00208.25131.90134.000.00--127.14%
RUTW240830C019600002024-04-16 3:18PM EDT1,960.00123.60184.80187.300.00--146.85%
RUTW240830C020000002024-06-26 9:41AM EDT2,000.0077.4078.8079.60-14.54-15.81%21320.94%
RUTW240830C020100002024-06-24 3:49PM EDT2,010.0086.3872.5073.500.00-5620.64%
RUTW240830C020300002024-06-25 11:47AM EDT2,030.0065.5761.8062.40-0.02-0.03%51620.16%
RUTW240830C020400002024-06-24 10:39AM EDT2,040.0072.6456.9058.000.00-2720.16%
RUTW240830C020500002024-06-24 12:58PM EDT2,050.0062.7351.8052.700.00-203819.83%
RUTW240830C020600002024-06-24 3:49PM EDT2,060.0058.4447.3048.500.00-114319.75%
RUTW240830C020700002024-06-07 11:50AM EDT2,070.0060.7043.1043.500.00-241519.36%
RUTW240830C020800002024-06-21 2:19PM EDT2,080.0043.1239.2039.900.00-224419.32%
RUTW240830C020900002024-06-25 3:32PM EDT2,090.0038.9935.7036.50-6.17-13.66%1218619.28%
RUTW240830C021000002024-06-25 3:43PM EDT2,100.0035.1832.6033.20-5.17-12.81%109719.20%
RUTW240830C021100002024-06-25 3:32PM EDT2,110.0032.0229.2030.00-8.73-21.42%145719.08%
RUTW240830C021200002024-06-25 3:43PM EDT2,120.0028.7326.7027.10-4.64-13.90%115718.99%
RUTW240830C021300002024-06-25 2:09PM EDT2,130.0026.2323.6024.20-7.52-22.28%29718.82%
RUTW240830C021400002024-06-03 11:12AM EDT2,140.0046.8021.1022.000.00-99918.84%
RUTW240830C021500002024-06-24 11:16AM EDT2,150.0027.3319.1019.500.00-31918.67%
RUTW240830C021600002024-06-14 2:33PM EDT2,160.0019.4017.0017.700.00-243518.71%
RUTW240830C021700002024-06-21 9:43AM EDT2,170.0017.0115.3015.600.00-121118.56%
RUTW240830C021800002024-06-25 10:01AM EDT2,180.0015.0713.5014.20-5.59-27.06%12218.64%
RUTW240830C021900002024-05-13 3:11PM EDT2,190.0044.0024.0025.700.00-7724.17%
RUTW240830C022000002024-06-10 12:37PM EDT2,200.0017.2110.7011.300.00-544418.59%
RUTW240830C022100002024-06-12 3:10PM EDT2,210.0022.919.209.900.00-1918.48%
RUTW240830C022200002024-06-17 11:17AM EDT2,220.009.208.308.800.00-264218.47%
RUTW240830C022300002024-06-25 12:15PM EDT2,230.008.137.408.00-4.59-36.08%19918.58%
RUTW240830C022400002024-06-25 3:25PM EDT2,240.007.406.507.10-3.11-29.59%39418.57%
RUTW240830C022500002024-06-25 1:42PM EDT2,250.006.735.806.30-2.39-26.21%158818.58%
RUTW240830C022600002024-06-25 12:15PM EDT2,260.005.805.005.50-3.45-37.30%11918.52%
RUTW240830C022700002024-06-24 3:24PM EDT2,270.007.094.505.000.00-111218.64%
RUTW240830C022800002024-06-25 3:25PM EDT2,280.004.683.904.40-7.16-60.47%31218.63%
RUTW240830C022900002024-06-21 9:56AM EDT2,290.004.893.504.000.00-77618.75%
RUTW240830C023000002024-06-25 1:42PM EDT2,300.003.903.203.60-0.79-16.84%154518.84%
RUTW240830C023100002024-06-24 3:24PM EDT2,310.004.652.853.300.00-1918.99%
RUTW240830C023200002024-06-24 11:49AM EDT2,320.004.062.603.100.00-11019.23%
RUTW240830C023300002024-06-13 2:59PM EDT2,330.004.702.352.750.00-1419.26%
RUTW240830C023400002024-06-24 9:51AM EDT2,340.003.462.152.500.00-243019.38%
RUTW240830C023500002024-06-24 12:22PM EDT2,350.003.002.052.300.00-14619.54%
RUTW240830C023700002024-06-25 10:22AM EDT2,370.002.251.652.05-10.52-82.38%1220.01%
RUTW240830C023800002024-06-12 3:10PM EDT2,380.004.211.651.850.00-21820.09%
RUTW240830C023900002024-05-14 9:40AM EDT2,390.0010.810.000.000.00-226.25%
RUTW240830C024000002024-06-24 9:54AM EDT2,400.002.181.451.700.00-21320.64%
RUTW240830C024100002024-06-20 3:54PM EDT2,410.001.961.251.600.00-1220.85%
RUTW240830C024200002024-06-11 11:40AM EDT2,420.001.851.251.500.00-13321.04%
RUTW240830C024400002024-06-24 9:51AM EDT2,440.001.601.151.300.00-242421.37%
RUTW240830C024500002024-06-20 10:12AM EDT2,450.001.841.101.250.00-103621.63%
RUTW240830C025000002024-06-17 12:35PM EDT2,500.000.950.801.000.00-3020822.79%
RUTW240830C025500002024-06-18 11:22AM EDT2,550.001.080.600.800.00-112623.85%
RUTW240830C026000002024-06-12 10:14AM EDT2,600.001.230.550.700.00-102125.11%
RUTW240830C026500002024-06-13 10:09AM EDT2,650.000.630.450.600.00-122726.23%
RUTW240830C027000002024-04-22 2:40PM EDT2,700.001.150.000.000.00--012.50%
RUTW240830C027500002024-06-13 10:09AM EDT2,750.000.360.300.550.00-61229.00%
RUTW240830C028000002024-04-25 3:29PM EDT2,800.000.900.200.650.00-102831.04%
RUTW240830C028500002024-05-10 9:56AM EDT2,850.000.660.050.350.00--230.38%
RUTW240830C030000002024-06-18 3:04PM EDT3,000.000.100.100.250.00-101833.20%
RUTW240830C030500002024-06-25 1:18PM EDT3,050.000.100.050.25-1.46-93.59%4013834.42%
PutsforAugust 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240830P010500002024-06-24 11:49AM EDT1,050.000.220.150.350.00-1454.64%
RUTW240830P011000002024-06-14 9:59AM EDT1,100.000.370.200.400.00-152551.90%
RUTW240830P012500002024-06-13 11:16AM EDT1,250.000.670.500.700.00-221445.72%
RUTW240830P013500002024-06-03 2:33PM EDT1,350.001.150.650.950.00-11040.48%
RUTW240830P014000002024-04-23 11:17AM EDT1,400.005.000.000.000.00-11012.50%
RUTW240830P014500002024-06-18 11:22AM EDT1,450.001.571.101.300.00-15635.43%
RUTW240830P015000002024-06-18 10:22AM EDT1,500.001.901.401.600.00-34133.17%
RUTW240830P015500002024-06-17 3:02PM EDT1,550.002.571.802.000.00-416830.98%
RUTW240830P016000002024-06-25 1:42PM EDT1,600.002.422.252.50-0.57-19.06%159428.78%
RUTW240830P016400002024-06-12 10:14AM EDT1,640.002.732.653.000.00-1427.01%
RUTW240830P016500002024-06-25 1:42PM EDT1,650.003.042.853.20-1.67-35.46%152426.66%
RUTW240830P016800002024-06-25 12:22PM EDT1,680.003.703.303.70-18.50-83.33%1125.35%
RUTW240830P016900002024-06-04 12:41PM EDT1,690.005.753.503.900.00-2324.93%
RUTW240830P017000002024-06-18 11:22AM EDT1,700.004.803.804.100.00-12824.49%
RUTW240830P017200002024-06-11 2:16PM EDT1,720.005.004.304.60-0.50-9.09%21423.69%
RUTW240830P017300002024-06-24 3:29PM EDT1,730.004.834.504.900.00-2723.31%
RUTW240830P017400002024-06-20 11:18AM EDT1,740.005.704.905.30-0.21-3.55%2723.00%
RUTW240830P017500002024-06-21 9:56AM EDT1,750.007.615.205.700.00-73722.67%
RUTW240830P017600002024-06-24 11:49AM EDT1,760.005.685.606.100.00-11522.30%
RUTW240830P017700002024-06-24 9:56AM EDT1,770.006.476.206.60+0.14+2.21%12622.00%
RUTW240830P017800002024-06-25 3:26PM EDT1,780.006.806.707.10+0.10+1.49%32421.66%
RUTW240830P017900002024-06-17 2:59PM EDT1,790.009.597.207.700.00-3521.36%
RUTW240830P018000002024-06-21 9:56AM EDT1,800.0010.797.808.400.00-75321.10%
RUTW240830P018100002024-06-25 12:15PM EDT1,810.009.218.509.10-1.99-17.77%1220.79%
RUTW240830P018200002024-06-25 3:26PM EDT1,820.009.369.309.90+0.37+4.12%31020.51%
RUTW240830P018300002024-06-24 3:29PM EDT1,830.009.7810.2010.700.00-11620.19%
RUTW240830P018400002024-06-25 12:15PM EDT1,840.0011.7811.1011.70-2.25-16.04%11319.93%
RUTW240830P018500002024-06-17 3:02PM EDT1,850.0015.2612.3012.900.00-43619.74%
RUTW240830P018600002024-06-24 10:43AM EDT1,860.0012.5013.2013.800.00-61019.34%
RUTW240830P018700002024-06-24 10:00AM EDT1,870.0013.6114.5015.100.00-283319.10%
RUTW240830P018800002024-06-26 10:13AM EDT1,880.0016.5515.8016.40+1.85+12.59%111618.80%
RUTW240830P018900002024-06-26 9:41AM EDT1,890.0018.6417.6018.10+2.26+13.80%16818.63%
RUTW240830P019000002024-06-25 10:01AM EDT1,900.0020.6219.3019.70+0.67+3.36%13018.35%
RUTW240830P019100002024-06-26 10:13AM EDT1,910.0021.6021.0021.70-1.41-6.13%11518.17%
RUTW240830P019200002024-06-26 10:13AM EDT1,920.0023.6123.0023.80+3.95+20.09%205217.97%
RUTW240830P019300002024-06-21 3:50PM EDT1,930.0027.2724.9025.600.00-6318217.60%
RUTW240830P019400002024-06-21 3:03PM EDT1,940.0030.3027.3027.800.00-449517.31%
RUTW240830P019500002024-06-26 10:12AM EDT1,950.0031.0029.8030.50-0.83-2.61%438817.12%
RUTW240830P019600002024-06-26 10:12AM EDT1,960.0033.8032.5033.20+3.12+10.17%47016.87%
RUTW240830P019700002024-06-26 10:15AM EDT1,970.0036.3035.8036.50+4.08+12.66%2232616.73%
RUTW240830P019800002024-06-25 2:24PM EDT1,980.0037.7638.8039.50+4.77+14.46%437216.43%
RUTW240830P019900002024-06-26 10:14AM EDT1,990.0043.2842.5043.20+6.29+17.00%286716.26%
RUTW240830P020000002024-06-26 10:15AM EDT2,000.0046.7546.1046.70+4.82+11.50%2024115.95%
RUTW240830P020100002024-06-26 9:50AM EDT2,010.0052.6750.0050.70+6.40+13.83%216515.71%
RUTW240830P020200002024-06-25 3:43PM EDT2,020.0052.1854.3055.10+4.53+9.51%16755215.51%
RUTW240830P020300002024-06-26 10:16AM EDT2,030.0059.3958.8059.70+5.99+11.22%119015.27%
RUTW240830P020400002024-06-24 2:36PM EDT2,040.0055.4663.2064.200.00-606414.92%
RUTW240830P020500002024-06-26 10:15AM EDT2,050.0069.6368.2068.90-0.33-0.47%224214.52%
RUTW240830P020600002024-06-26 10:16AM EDT2,060.0074.7773.9074.80+6.43+9.41%101514.39%
RUTW240830P020700002024-06-24 2:21PM EDT2,070.0071.4979.0080.300.00-141514.03%
RUTW240830P020800002024-06-03 9:46AM EDT2,080.0059.5885.3086.800.00-1213.87%
RUTW240830P020900002024-06-20 11:58AM EDT2,090.0090.7291.7092.900.00-28213.47%
RUTW240830P021000002024-05-28 4:00PM EDT2,100.0074.1798.3099.700.00-14912613.18%
RUTW240830P021100002024-05-16 11:10AM EDT2,110.0069.57116.40118.700.00-21817.27%
RUTW240830P021300002024-04-10 11:23AM EDT2,130.00134.60104.70106.700.00-120.00%
RUTW240830P021400002024-06-14 3:53PM EDT2,140.00138.88126.60128.300.00-2210.78%
RUTW240830P021500002024-06-25 10:22AM EDT2,150.00128.25134.10136.10+23.85+22.84%139.62%
RUTW240830P021600002024-05-31 9:57AM EDT2,160.00109.90141.60143.800.00-130.00%
RUTW240830P021700002024-05-15 3:25PM EDT2,170.0098.90161.60164.300.00--216.10%
RUTW240830P021900002024-05-31 10:08AM EDT2,190.00129.60165.40167.600.00-110.00%
RUTW240830P022000002024-06-06 9:42AM EDT2,200.00142.08174.80177.000.00-350.00%
RUTW240830P022200002024-05-31 10:14AM EDT2,220.00155.50192.50194.800.00-110.00%
RUTW240830P023000002024-04-10 9:30AM EDT2,300.00256.960.000.000.00-250.00%
RUTW240830P028500002024-04-24 10:49AM EDT2,850.00811.73744.50747.300.00--20.00%