Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,095.72-0.53 (-0.03%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:2060.00
CallsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240520C020600002024-05-17 3:11PM EDT2024-05-2035.0035.6038.40-9.55-21.44%44118.31%
RUTW240521C020600002024-05-17 3:07PM EDT2024-05-2136.7036.3039.20-0.30-0.81%2317.36%
RUTW240522C020600002024-05-08 10:37AM EDT2024-05-2228.5137.6040.200.00--317.07%
RUTW240523C020600002024-05-14 2:38PM EDT2024-05-2343.9639.6046.100.00-2222.73%
RUTW240524C020600002024-05-17 10:11AM EDT2024-05-2440.7540.9043.20-9.04-18.16%78317.95%
RUTW240531C020600002024-05-16 3:42PM EDT2024-05-3151.6247.2049.000.00-63516.96%
RUTW240607C020600002024-05-17 10:52AM EDT2024-06-0754.2754.9056.50-6.57-10.80%83318.03%
RUTW240614C020600002024-05-07 4:01PM EDT2024-06-1458.0764.0065.700.00--119.88%
RUT240621C020600002024-05-15 3:33PM EDT2024-06-2178.6168.7070.000.00-241,75319.53%
RUTW240628C020600002024-05-16 3:16PM EDT2024-06-2879.0773.7075.200.00-120519.74%
RUT240719C020600002024-05-14 11:06AM EDT2024-07-1988.5087.4089.000.00-1420.24%
RUTW240731C020600002024-05-07 12:30PM EDT2024-07-3195.5094.9096.600.00-42920.61%
RUT240920C020600002024-04-11 2:33PM EDT2024-09-20118.30104.60106.100.00-10024317.88%
RUT250321C020600002024-05-06 9:34AM EDT2025-03-21188.74204.10208.400.00--125.00%
PutsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240520P020600002024-05-17 4:11PM EDT2024-05-200.270.150.35-0.89-76.72%1086910.95%
RUTW240521P020600002024-05-17 3:58PM EDT2024-05-210.910.751.05-1.54-62.86%306812.07%
RUTW240522P020600002024-05-17 4:06PM EDT2024-05-221.721.651.95-1.68-49.41%52212.81%
RUTW240523P020600002024-05-16 4:05PM EDT2024-05-234.322.602.95+0.06+1.41%11213.37%
RUTW240524P020600002024-05-17 4:01PM EDT2024-05-243.553.603.90-1.85-34.26%35328113.68%
RUTW240528P020600002024-05-16 12:03PM EDT2024-05-286.856.807.30-13.57-66.45%21814.15%
RUTW240531P020600002024-05-17 11:28AM EDT2024-05-318.908.508.90-1.01-10.19%812913.78%
RUTW240603P020600002024-05-10 2:13PM EDT2024-06-0334.669.6010.200.00--113.38%
RUTW240607P020600002024-05-17 10:52AM EDT2024-06-0714.6714.5015.10-0.16-1.08%74414.89%
RUTW240614P020600002024-05-16 10:16AM EDT2024-06-1422.5122.2023.000.00-42016.66%
RUT240621P020600002024-05-16 3:55PM EDT2024-06-2124.3024.7025.30+0.18+0.75%81,90215.86%
RUTW240628P020600002024-05-17 4:14PM EDT2024-06-2829.0028.7029.40+0.29+1.01%136916.02%
RUT240719P020600002024-05-17 2:58PM EDT2024-07-1937.5437.0037.70+1.48+4.10%1122115.59%
RUTW240731P020600002024-05-07 1:05PM EDT2024-07-3159.6041.3042.600.00-2515.64%
RUTW240830P020600002024-05-13 3:45PM EDT2024-08-3070.1451.3052.800.00-1215.57%
RUT240920P020600002024-05-13 9:30AM EDT2024-09-2069.4057.7058.600.00-114815.43%
RUTW241231P020600002024-02-15 1:28PM EDT2024-12-31134.00121.10127.000.00-5522.04%