Advertisement
U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
2,124.55+10.20 (+0.48%)
At close: 04:30PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240401C019350002024-03-27 12:59PM EDT1,935.00168.94186.50191.800.00-1153.55%
RUTW240401C019650002024-03-27 9:36AM EDT1,965.00126.46156.50161.900.00-1146.75%
RUTW240401C019800002024-03-21 3:51PM EDT1,980.00124.47141.50146.900.00-1143.09%
RUTW240401C019850002024-03-21 10:07AM EDT1,985.00112.45136.50141.900.00--041.87%
RUTW240401C019900002024-03-22 9:40AM EDT1,990.00113.80131.50136.900.00-1040.64%
RUTW240401C019950002024-03-27 12:59PM EDT1,995.00109.19126.50131.900.00-1139.41%
RUTW240401C020000002024-03-28 12:15PM EDT2,000.00135.44121.50126.90+31.44+30.23%10038.18%
RUTW240401C020100002024-03-20 9:47AM EDT2,010.0041.25111.60117.000.00-2236.04%
RUTW240401C020150002024-03-27 2:13PM EDT2,015.00107.80106.60112.00+19.33+21.85%9934.78%
RUTW240401C020250002024-03-26 3:37PM EDT2,025.0052.4996.60102.000.00--2032.26%
RUTW240401C020300002024-03-27 9:49AM EDT2,030.0061.4091.7097.100.00-12031.29%
RUTW240401C020350002024-03-27 11:17AM EDT2,035.0062.5786.7092.100.00-1130.00%
RUTW240401C020400002024-03-27 11:30AM EDT2,040.0057.9881.7087.100.00-9728.71%
RUTW240401C020450002024-03-25 3:10PM EDT2,045.0041.7776.7082.200.00-2427.67%
RUTW240401C020500002024-03-28 3:00PM EDT2,050.0076.7971.8077.20+21.64+39.24%2010826.36%
RUTW240401C020550002024-03-27 2:13PM EDT2,055.0068.1066.8072.20+18.46+37.19%595825.02%
RUTW240401C020600002024-03-28 10:16AM EDT2,060.0065.8561.8067.20+36.37+123.37%1423.68%
RUTW240401C020650002024-03-28 10:16AM EDT2,065.0060.9356.8062.30+8.00+15.11%12522.55%
RUTW240401C020700002024-03-28 3:08PM EDT2,070.0055.9951.9057.30+15.59+38.59%133021.17%
RUTW240401C020750002024-03-28 1:52PM EDT2,075.0050.8246.9052.40+36.82+263.00%2619.98%
RUTW240401C020800002024-03-28 12:03PM EDT2,080.0057.8442.0047.50+25.96+81.43%608218.76%
RUTW240401C020850002024-03-28 3:07PM EDT2,085.0039.7837.1042.50+23.67+146.93%21217.29%
RUTW240401C020900002024-03-28 4:02PM EDT2,090.0034.7032.3037.70+10.44+43.03%152916.16%
RUTW240401C020950002024-03-28 3:00PM EDT2,095.0028.2827.7033.00+4.72+20.03%33215.13%
RUTW240401C021000002024-03-28 3:55PM EDT2,100.0028.0323.4028.50+12.28+77.97%5714814.28%
RUTW240401C021050002024-03-28 3:57PM EDT2,105.0022.4920.6022.90+3.03+15.57%222811.67%
RUTW240401C021100002024-03-28 3:46PM EDT2,110.0016.7516.9018.90+7.86+88.41%326811.29%
RUTW240401C021150002024-03-28 3:08PM EDT2,115.0015.5113.5015.10+3.80+32.45%3411310.82%
RUTW240401C021200002024-03-28 4:14PM EDT2,120.0011.2210.3012.00+4.67+71.30%568110.78%
RUTW240401C021250002024-03-28 4:14PM EDT2,125.008.568.009.10+4.11+92.36%788410.51%
RUTW240401C021300002024-03-28 4:14PM EDT2,130.006.295.806.60+1.79+39.78%986910.20%
RUTW240401C021350002024-03-28 3:50PM EDT2,135.004.664.004.90-1.96-29.61%346110.34%
RUTW240401C021400002024-03-28 4:10PM EDT2,140.003.422.853.60-1.78-34.23%1233310.52%
RUTW240401C021450002024-03-28 4:03PM EDT2,145.002.321.952.60+0.32+16.00%795910.69%
RUTW240401C021500002024-03-28 4:11PM EDT2,150.001.561.251.85-0.98-38.58%19017710.87%
RUTW240401C021550002024-03-28 4:11PM EDT2,155.001.020.851.20-0.27-20.93%1045510.80%
RUTW240401C021600002024-03-28 4:04PM EDT2,160.000.610.500.80-1.19-66.11%1008710.90%
RUTW240401C021650002024-03-28 4:04PM EDT2,165.000.360.300.55+0.02+5.88%198311.11%
RUTW240401C021700002024-03-28 3:45PM EDT2,170.000.400.150.40-0.20-33.33%871111.45%
RUTW240401C021750002024-03-28 4:06PM EDT2,175.000.250.100.30-0.54-68.35%33611.84%
RUTW240401C021800002024-03-28 4:04PM EDT2,180.000.200.050.25-1.70-89.47%52512.43%
RUTW240401C021850002024-03-28 4:12PM EDT2,185.000.050.000.20-0.15-75.00%11513112.89%
RUTW240401C021900002024-03-28 4:12PM EDT2,190.000.050.000.20-0.11-68.75%52713.79%
RUTW240401C021950002024-03-21 9:48AM EDT2,195.000.250.000.15-2.20-89.80%1114.09%
RUTW240401C022000002024-03-28 4:05PM EDT2,200.000.050.000.15-0.50-90.91%140314.92%
RUTW240401C022100002024-03-28 3:48PM EDT2,210.000.050.000.15-1.71-97.16%4116.58%
RUTW240401C022150002024-03-25 10:57AM EDT2,215.000.220.000.150.00-11317.41%
RUTW240401C022200002024-03-28 1:36PM EDT2,220.000.080.000.10-1.15-93.50%10117.33%
RUTW240401C022250002024-03-28 3:42PM EDT2,225.000.080.000.10-0.07-46.67%2518.12%
RUTW240401C022300002024-03-22 9:55AM EDT2,230.000.480.000.100.00-121718.87%
RUTW240401C022400002024-03-28 4:04PM EDT2,240.000.030.000.05-0.22-88.00%33418.95%
RUTW240401C022500002024-03-28 1:09PM EDT2,250.000.100.000.20-0.07-41.18%1323.83%
RUTW240401C022750002024-03-26 9:33AM EDT2,275.000.100.000.400.00-2330.47%
RUTW240401C023000002024-03-22 9:44AM EDT2,300.000.170.000.100.00-5529.20%
RUTW240401C023050002024-03-21 4:10PM EDT2,305.000.210.000.100.00--529.88%
PutsforApril 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240401P016450002024-03-20 1:22PM EDT1,645.000.300.000.350.00--1089.84%
RUTW240401P017250002024-03-22 3:09PM EDT1,725.000.120.000.100.00-1166.21%
RUTW240401P017350002024-03-20 9:45AM EDT1,735.000.400.000.100.00-1164.45%
RUTW240401P017450002024-03-25 3:40PM EDT1,745.000.080.000.350.00-101070.80%
RUTW240401P017950002024-03-25 3:08PM EDT1,795.000.110.000.650.00-3365.97%
RUTW240401P018000002024-03-25 10:04AM EDT1,800.000.230.000.250.00-3358.55%
RUTW240401P018350002024-03-25 3:08PM EDT1,835.000.230.000.100.00-3351.17%
RUTW240401P018600002024-03-22 1:35PM EDT1,860.000.400.000.100.00-4446.88%
RUTW240401P018750002024-03-22 2:02PM EDT1,875.000.400.000.100.00-171744.34%
RUTW240401P018850002024-03-22 2:33PM EDT1,885.000.480.000.050.00-3339.84%
RUTW240401P018900002024-03-26 11:54AM EDT1,890.000.100.000.100.00-46541.75%
RUTW240401P018950002024-03-26 2:50PM EDT1,895.000.150.000.100.00-12140.92%
RUTW240401P019000002024-03-19 2:34PM EDT1,900.002.160.000.100.00-11840.04%
RUTW240401P019050002024-03-26 9:33AM EDT1,905.000.210.000.650.00-21049.34%
RUTW240401P019100002024-03-20 2:46PM EDT1,910.001.690.000.100.00-102438.33%
RUTW240401P019150002024-03-26 2:50PM EDT1,915.000.180.000.100.00-12237.50%
RUTW240401P019200002024-03-21 10:04AM EDT1,920.000.700.000.400.00-52143.21%
RUTW240401P019250002024-03-22 2:33PM EDT1,925.000.050.000.10-0.63-92.65%31835.79%
RUTW240401P019300002024-03-22 9:43AM EDT1,930.000.680.000.400.00-83241.26%
RUTW240401P019350002024-03-22 1:35PM EDT1,935.000.800.000.100.00-43034.08%
RUTW240401P019400002024-03-27 9:30AM EDT1,940.000.150.000.100.00-31833.25%
RUTW240401P019450002024-03-25 3:16PM EDT1,945.000.410.000.100.00-32632.42%
RUTW240401P019500002024-03-28 1:31PM EDT1,950.000.050.000.10-0.80-94.12%2931.54%
RUTW240401P019550002024-03-25 3:16PM EDT1,955.000.500.000.100.00-142130.71%
RUTW240401P019600002024-03-28 1:31PM EDT1,960.000.050.000.10-0.07-58.33%12229.88%
RUTW240401P019650002024-03-28 1:31PM EDT1,965.000.060.000.10-0.19-76.00%1629.00%
RUTW240401P019700002024-03-27 2:26PM EDT1,970.000.200.000.100.00-652428.17%
RUTW240401P019750002024-03-27 2:35PM EDT1,975.000.170.000.100.00-13927.34%
RUTW240401P019800002024-03-27 3:12PM EDT1,980.000.200.000.100.00-82626.47%
RUTW240401P019850002024-03-27 11:00AM EDT1,985.000.360.000.100.00-54025.64%
RUTW240401P019900002024-03-27 11:33AM EDT1,990.000.300.000.100.00-15124.81%
RUTW240401P019950002024-03-27 1:52PM EDT1,995.000.200.000.100.00-21423.93%
RUTW240401P020000002024-03-28 4:02PM EDT2,000.000.050.000.15-0.35-87.50%351824.22%
RUTW240401P020050002024-03-27 11:56AM EDT2,005.000.340.000.150.00-15323.34%
RUTW240401P020100002024-03-26 11:28AM EDT2,010.000.050.000.15-1.03-95.37%101922.46%
RUTW240401P020150002024-03-27 1:20PM EDT2,015.000.370.000.150.00-56721.58%
RUTW240401P020200002024-03-28 3:40PM EDT2,020.000.060.000.65-0.21-77.78%113525.66%
RUTW240401P020250002024-03-27 11:56AM EDT2,025.000.640.000.450.00-3823.15%
RUTW240401P020300002024-03-28 3:49PM EDT2,030.000.050.000.20-0.39-88.64%41619.63%
RUTW240401P020350002024-03-28 2:26PM EDT2,035.000.170.000.20-0.37-68.52%204718.70%
RUTW240401P020400002024-03-28 3:42PM EDT2,040.000.160.000.75-0.23-58.97%1910722.00%
RUTW240401P020450002024-03-28 3:03PM EDT2,045.000.150.000.20-0.85-85.00%53516.86%
RUTW240401P020500002024-03-28 4:06PM EDT2,050.000.150.050.25-0.53-77.94%1855216.46%
RUTW240401P020550002024-03-28 3:58PM EDT2,055.000.170.050.25-1.30-88.44%242015.49%
RUTW240401P020600002024-03-28 4:03PM EDT2,060.000.250.100.30-0.74-74.75%6935414.94%
RUTW240401P020650002024-03-28 4:03PM EDT2,065.000.250.150.35-2.48-90.84%10714.32%
RUTW240401P020700002024-03-28 4:13PM EDT2,070.000.320.200.45-3.11-90.67%25414013.90%
RUTW240401P020750002024-03-28 3:43PM EDT2,075.000.450.300.55-1.55-77.50%3931513.34%
RUTW240401P020800002024-03-28 4:01PM EDT2,080.000.300.400.70-3.10-91.18%2071512.87%
RUTW240401P020850002024-03-28 4:03PM EDT2,085.000.690.600.90-2.51-78.44%246412.40%
RUTW240401P020900002024-03-28 3:52PM EDT2,090.001.000.801.15-2.99-74.94%21235111.89%
RUTW240401P020950002024-03-28 4:09PM EDT2,095.001.321.151.60-3.98-75.09%1472111.64%
RUTW240401P021000002024-03-28 4:09PM EDT2,100.001.861.552.15-6.58-77.96%14526211.30%
RUTW240401P021050002024-03-28 4:03PM EDT2,105.002.862.352.95-15.36-84.30%149311.06%
RUTW240401P021100002024-03-28 4:13PM EDT2,110.003.603.304.10-6.20-63.27%66210.95%
RUTW240401P021250002024-03-28 4:14PM EDT2,125.009.318.9010.00-17.69-65.52%1683011.01%
RUTW240401P021350002024-03-28 3:54PM EDT2,135.0014.4514.5016.30-94.62-86.75%18111.51%
RUTW240401P021500002024-03-28 2:33PM EDT2,150.0028.8024.7029.90-44.82-60.88%11115.17%
RUTW240401P022700002024-03-25 3:54PM EDT2,270.00192.47143.20148.600.00--143.18%