Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,159.31-47.02 (-2.13%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211206C021750002021-12-03 3:36PM EST2,175.0019.3011.5021.50-34.83-64.35%71244.79%
RUTW211206C022250002021-12-03 4:13PM EST2,225.002.700.0010.00-16.80-86.15%423350.89%
RUTW211206C022300002021-12-03 3:50PM EST2,230.002.520.0010.00-16.28-86.60%331453.07%
RUTW211206C022400002021-12-03 3:14PM EST2,240.002.080.007.00-9.51-82.05%271550.26%
RUTW211206C022500002021-12-03 3:40PM EST2,250.000.950.006.30-10.32-91.57%282652.30%
RUTW211206C022700002021-12-03 3:31PM EST2,270.000.650.001.00-4.95-88.39%893338.43%
RUTW211206C022800002021-12-03 3:45PM EST2,280.000.370.000.75-3.93-91.40%541439.11%
RUTW211206C022950002021-12-02 3:06PM EST2,295.000.250.055.30-2.85-91.94%51255.01%
RUTW211206C023000002021-12-03 3:13PM EST2,300.000.200.055.30-2.40-92.31%245456.51%
RUTW211206C023050002021-12-03 2:14PM EST2,305.000.250.005.30-1.64-86.77%7357.87%
RUTW211206C023150002021-12-03 10:45AM EST2,315.000.610.005.20-17.86-96.70%2360.56%
RUTW211206C023200002021-12-03 2:41PM EST2,320.000.250.005.20-0.56-69.14%105362.01%
RUTW211206C023250002021-12-03 12:47PM EST2,325.000.220.005.20-0.58-72.50%62163.45%
RUTW211206C023300002021-12-02 2:00PM EST2,330.000.780.005.200.00-112064.89%
RUTW211206C023350002021-12-01 9:49AM EST2,335.002.670.005.200.00-244566.31%
RUTW211206C023400002021-12-03 9:38AM EST2,340.000.250.005.20-0.42-62.69%311767.72%
RUTW211206C023450002021-12-01 10:35AM EST2,345.000.470.005.20-0.13-21.67%25469.13%
RUTW211206C023500002021-12-03 12:12PM EST2,350.000.280.005.20-0.05-15.15%911770.52%
RUTW211206C023550002021-11-30 10:40AM EST2,355.001.830.005.200.00-105871.91%
RUTW211206C023600002021-12-03 2:28PM EST2,360.000.200.005.20-0.03-13.04%13473.29%
RUTW211206C023650002021-12-03 2:32PM EST2,365.000.150.005.20-0.43-74.14%11574.67%
RUTW211206C023700002021-12-03 10:09AM EST2,370.000.250.005.20-0.91-78.45%27776.03%
RUTW211206C023800002021-12-02 10:21AM EST2,380.000.230.005.200.00-21378.74%
RUTW211206C023850002021-12-03 2:23PM EST2,385.000.130.005.20-0.63-82.89%35580.08%
RUTW211206C023900002021-12-03 12:12PM EST2,390.000.280.005.20-0.55-66.27%910581.41%
RUTW211206C023950002021-12-03 12:45PM EST2,395.000.080.005.20-0.52-86.67%25382.74%
RUTW211206C024000002021-12-01 12:04PM EST2,400.000.200.005.200.00-96584.06%
RUTW211206C024050002021-12-02 10:17AM EST2,405.000.170.005.200.00-102985.38%
RUTW211206C024100002021-12-03 10:09AM EST2,410.000.150.005.20+0.02+15.38%21386.68%
RUTW211206C024150002021-12-03 10:57AM EST2,415.000.250.005.200.00-11387.99%
RUTW211206C024200002021-12-03 11:10AM EST2,420.000.080.005.20-0.27-77.14%13789.28%
RUTW211206C024250002021-11-30 1:44PM EST2,425.000.250.005.200.00-121090.56%
RUTW211206C024300002021-11-30 10:44AM EST2,430.000.350.005.200.00-91891.85%
RUTW211206C024350002021-12-03 10:18AM EST2,435.000.090.005.20-0.16-64.00%11993.13%
RUTW211206C024400002021-12-03 10:18AM EST2,440.000.080.005.20+0.03+60.00%14294.40%
RUTW211206C024500002021-11-29 9:50AM EST2,450.000.770.005.200.00-414296.92%
RUTW211206C024550002021-11-29 3:09PM EST2,455.000.330.005.200.00-1298.18%
RUTW211206C024600002021-11-22 10:57AM EST2,460.007.400.005.200.00--199.43%
RUTW211206C024700002021-11-26 10:43AM EST2,470.001.020.005.200.00-971101.90%
RUTW211206C024750002021-12-03 9:56AM EST2,475.000.100.005.20-1.73-94.54%567103.14%
RUTW211206C024800002021-12-03 9:56AM EST2,480.000.100.000.15-0.15-60.00%61665.82%
RUTW211206C024850002021-11-26 12:53PM EST2,485.000.650.005.200.00-1022105.59%
RUTW211206C024900002021-12-02 10:34AM EST2,490.000.110.005.200.00-400106.80%
RUTW211206C025000002021-12-02 10:34AM EST2,500.000.060.005.200.00-400109.23%
RUTW211206C025050002021-11-24 11:56AM EST2,505.001.060.005.200.00--12110.43%
RUTW211206C025100002021-11-23 10:51AM EST2,510.001.100.005.200.00--3111.62%
RUTW211206C025250002021-11-22 11:00AM EST2,525.002.090.005.200.00--3115.19%
RUTW211206C025350002021-11-22 11:00AM EST2,535.001.790.005.200.00--2117.54%
RUTW211206C025500002021-11-22 9:55AM EST2,550.001.510.005.200.00--1121.03%
RUTW211206C025600002021-12-02 10:49AM EST2,560.000.100.005.200.00-11123.34%
PutsforDecember 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211206P019800002021-12-03 3:45PM EST1,980.001.550.006.30-0.50-24.39%1006476.26%
RUTW211206P019950002021-12-03 3:52PM EST1,995.001.500.006.80-1.40-48.28%25072.23%
RUTW211206P020000002021-12-03 3:55PM EST2,000.001.480.006.90-1.23-45.39%1814070.68%
RUTW211206P020250002021-12-03 4:05PM EST2,025.002.200.008.10+0.20+10.00%2357664.20%
RUTW211206P020400002021-12-03 3:54PM EST2,040.003.360.1510.00+0.42+14.29%619462.29%
RUTW211206P020500002021-12-03 3:50PM EST2,050.005.010.003.70+2.36+89.06%1664353.50%
RUTW211206P020550002021-12-03 3:50PM EST2,055.005.470.0010.00-3.41-38.40%237456.15%
RUTW211206P020600002021-12-03 4:11PM EST2,060.004.000.0010.00-1.85-31.62%222454.17%
RUTW211206P020800002021-12-03 4:03PM EST2,080.005.301.5511.50+0.10+1.92%1226650.34%
RUTW211206P020850002021-12-02 10:04AM EST2,085.007.842.2512.200.00-12261.39%
RUTW211206P020950002021-12-03 12:49PM EST2,095.008.413.8013.80+0.51+6.46%27959.72%
RUTW211206P021000002021-12-03 4:00PM EST2,100.008.504.7014.70+2.13+33.44%2044258.91%
RUTW211206P021100002021-12-03 3:54PM EST2,110.0011.966.7016.70+4.89+69.17%294057.32%
RUTW211206P021150002021-12-03 3:56PM EST2,115.0012.007.8017.80+3.52+41.51%242056.51%
RUTW211206P021200002021-12-03 3:56PM EST2,120.0013.159.1019.10+4.02+44.03%518655.92%
RUTW211206P021250002021-12-03 3:44PM EST2,125.0018.3010.4020.40+9.43+106.31%222055.18%
RUTW211206P021300002021-12-03 4:06PM EST2,130.0016.3311.8021.80+6.58+67.49%438254.47%
RUTW211206P021350002021-12-03 3:37PM EST2,135.0019.4113.4023.40+7.11+57.80%352753.93%
RUTW211206P021400002021-12-03 4:03PM EST2,140.0017.6015.1025.10+3.20+22.22%774553.38%
RUTW211206P021450002021-12-03 4:04PM EST2,145.0018.7516.9026.90+4.75+33.93%442252.83%
RUTW211206P021500002021-12-03 4:04PM EST2,150.0020.4518.8028.80+5.45+36.33%1106252.26%
RUTW211206P021550002021-12-03 4:04PM EST2,155.0022.0020.9030.90+8.13+58.62%591151.82%
RUTW211206P021600002021-12-03 4:06PM EST2,160.0026.9223.1033.10+9.62+55.61%902851.36%
RUTW211206P021650002021-12-03 3:44PM EST2,165.0034.3525.4035.40+15.75+84.68%501850.87%
RUTW211206P021700002021-12-03 4:05PM EST2,170.0029.4127.9037.90+12.69+75.90%281350.49%
RUTW211206P021750002021-12-03 3:57PM EST2,175.0031.9030.6040.60+10.44+48.65%203250.24%
RUTW211206P021800002021-12-03 3:27PM EST2,180.0038.9733.4043.40+19.70+102.23%364349.94%
RUTW211206P021850002021-12-03 3:59PM EST2,185.0036.7536.4046.40+14.15+62.61%282049.77%
RUTW211206P021900002021-12-03 3:34PM EST2,190.0042.5139.6049.60+19.03+81.05%212449.73%
RUTW211206P021950002021-12-03 10:30AM EST2,195.0035.6243.0053.00+10.24+40.35%122649.84%
RUTW211206P022000002021-12-03 3:58PM EST2,200.0047.4346.5056.50+20.15+73.86%869649.94%
RUTW211206P022050002021-12-03 1:32PM EST2,205.0053.7550.2060.20+25.05+87.28%81350.21%
RUTW211206P022100002021-12-03 3:30PM EST2,210.0061.4754.1064.10+28.81+88.21%203150.68%
RUTW211206P022150002021-12-03 3:37PM EST2,215.0064.0058.1068.10+31.32+95.84%211051.19%
RUTW211206P022200002021-12-03 3:37PM EST2,220.0066.0062.3072.30+20.49+45.02%214951.95%
RUTW211206P022250002021-12-03 3:25PM EST2,225.0072.8366.6076.60+47.52+187.75%122552.79%
RUTW211206P022300002021-12-03 3:34PM EST2,230.0072.4471.0081.00+31.18+75.57%334753.74%
RUTW211206P022350002021-12-03 12:52PM EST2,235.0075.3775.6085.60+28.82+61.91%16055.02%
RUTW211206P022400002021-12-03 3:43PM EST2,240.0091.1380.3090.30+41.53+83.73%176156.46%
RUTW211206P022450002021-12-01 3:04PM EST2,245.0088.9685.0095.00+40.32+82.89%35957.84%
RUTW211206P022500002021-12-03 4:05PM EST2,250.0088.5189.8099.80+36.53+70.28%271159.40%
RUTW211206P022550002021-12-01 10:20AM EST2,255.0031.8294.70104.700.00-31961.16%
RUTW211206P022600002021-12-03 3:15PM EST2,260.00112.0199.60109.60+38.85+53.10%344762.88%
RUTW211206P022650002021-12-02 12:05PM EST2,265.0077.98101.50117.500.00-102750.05%
RUTW211206P022700002021-12-03 2:51PM EST2,270.00124.53106.40122.40+42.41+51.64%313951.36%
RUTW211206P022750002021-11-29 3:57PM EST2,275.0052.84111.40127.400.00-3753.00%
RUTW211206P022800002021-12-03 3:11PM EST2,280.00136.43116.30132.30+15.16+12.50%173854.25%
RUTW211206P022850002021-12-03 3:56PM EST2,285.00124.90121.30137.30+0.64+0.52%141055.87%
RUTW211206P022900002021-12-03 11:59AM EST2,290.00138.12126.20142.20+17.18+14.21%192157.06%
RUTW211206P022950002021-12-03 10:18AM EST2,295.00113.12131.20147.20+7.34+6.94%1258.64%
RUTW211206P023000002021-12-03 3:56PM EST2,300.00139.70136.20152.20+29.16+26.38%101760.20%
RUTW211206P023050002021-12-03 10:49AM EST2,305.00148.95141.20157.20+84.91+132.59%5761.75%
RUTW211206P023100002021-12-03 11:44AM EST2,310.00145.09146.20162.20+30.50+26.62%612363.29%
RUTW211206P023150002021-12-01 11:27AM EST2,315.0067.95151.20167.200.00-11764.82%
RUTW211206P023200002021-11-30 10:05AM EST2,320.00120.28156.20172.200.00-14313066.33%
RUTW211206P023250002021-12-01 11:27AM EST2,325.0076.50161.10177.100.00-1567.39%
RUTW211206P023300002021-12-01 12:55PM EST2,330.00116.62166.10182.100.00-708568.88%
RUTW211206P023400002021-12-03 2:45PM EST2,340.00191.37176.10192.10+65.50+52.04%48471.83%
RUTW211206P023450002021-11-26 12:35PM EST2,345.00104.68181.10197.100.00-3473.29%
RUTW211206P023500002021-12-03 2:27PM EST2,350.00195.89186.10202.10+23.94+13.92%112274.73%
RUTW211206P023550002021-12-03 2:27PM EST2,355.00200.92191.10207.10+15.22+8.20%91276.18%
RUTW211206P023600002021-12-02 10:10AM EST2,360.00214.00196.10212.10+32.15+17.68%22777.61%
RUTW211206P023700002021-12-03 3:58PM EST2,370.00208.20202.10226.10+3.96+1.94%23680.46%
RUTW211206P024100002021-11-22 2:07PM EST2,410.0075.87242.10266.100.00--191.50%
RUTW211206P024750002021-11-23 1:56PM EST2,475.00158.60307.10331.100.00--1108.56%
RUTW211206P024800002021-11-23 1:56PM EST2,480.00163.40312.10336.100.00--1109.83%
Advertisement
Advertisement