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
2,245.94-85.52 (-3.67%)
At close: 1:20PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211129C022150002021-11-26 10:05AM EST2,215.0046.5946.8051.80-66.62-58.85%2242.30%
RUTW211129C022800002021-11-26 12:39PM EST2,280.0017.725.0014.80-102.92-85.31%32335.03%
RUTW211129C022900002021-11-26 12:39PM EST2,290.0013.865.0012.20-97.53-87.56%23635.45%
RUTW211129C023000002021-11-26 12:58PM EST2,300.008.905.508.40-31.43-77.93%1253033.26%
RUTW211129C023250002021-11-26 12:43PM EST2,325.004.962.405.60-17.69-78.10%111536.14%
RUTW211129C023400002021-11-26 12:28PM EST2,340.002.180.003.60-23.02-91.35%33435.65%
RUTW211129C023450002021-11-26 12:35PM EST2,345.002.841.953.40-11.26-79.86%47536.43%
RUTW211129C023500002021-11-26 12:55PM EST2,350.001.890.102.95-10.32-84.52%363736.39%
RUTW211129C023550002021-11-26 12:54PM EST2,355.001.870.352.85-8.77-82.42%351637.34%
RUTW211129C023600002021-11-26 10:05AM EST2,360.001.350.302.65-3.80-73.79%72637.92%
RUTW211129C023700002021-11-26 1:10PM EST2,370.001.290.001.45-4.60-78.10%141235.46%
RUTW211129C023750002021-11-26 12:54PM EST2,375.001.320.052.15-3.23-70.99%466539.66%
RUTW211129C023800002021-11-26 12:56PM EST2,380.001.070.004.80-4.03-79.02%244949.49%
RUTW211129C023850002021-11-26 10:47AM EST2,385.000.700.751.70-3.15-81.82%31139.98%
RUTW211129C023900002021-11-26 12:58PM EST2,390.000.980.004.80-2.27-69.85%14252.07%
RUTW211129C023950002021-11-26 12:35PM EST2,395.000.820.004.80-2.15-72.39%65053.34%
RUTW211129C024000002021-11-26 11:13AM EST2,400.000.380.501.30-2.24-85.50%273841.12%
RUTW211129C024050002021-11-26 10:47AM EST2,405.000.450.001.45-1.42-75.94%20843.02%
RUTW211129C024100002021-11-26 10:16AM EST2,410.000.500.001.40-1.40-73.68%31243.79%
RUTW211129C024150002021-11-26 10:42AM EST2,415.000.420.001.35-0.96-69.57%34644.53%
RUTW211129C024200002021-11-26 12:25PM EST2,420.000.370.301.35-0.78-67.83%27945.56%
RUTW211129C024250002021-11-26 10:19AM EST2,425.000.350.251.30-0.76-68.47%56446.28%
RUTW211129C024300002021-11-26 10:34AM EST2,430.000.180.001.25-0.79-81.44%501346.96%
RUTW211129C024350002021-11-24 2:34PM EST2,435.000.590.001.250.00-45547.96%
RUTW211129C024400002021-11-26 12:38PM EST2,440.000.200.000.30-0.45-69.23%483639.60%
RUTW211129C024450002021-11-24 3:44PM EST2,445.000.580.101.200.00-203249.60%
RUTW211129C024500002021-11-23 3:38PM EST2,450.000.250.001.10-0.12-32.43%1949.85%
RUTW211129C024550002021-11-22 3:46PM EST2,455.001.070.000.650.00-505046.83%
RUTW211129C024600002021-11-26 10:11AM EST2,460.000.260.001.15-0.24-48.00%43252.16%
RUTW211129C024650002021-11-24 11:00AM EST2,465.000.240.101.150.00-165253.13%
RUTW211129C024700002021-11-26 12:54PM EST2,470.000.290.101.10+0.10+52.63%254653.69%
RUTW211129C024750002021-11-23 3:15PM EST2,475.000.320.051.100.00-23654.63%
RUTW211129C024800002021-11-22 1:58PM EST2,480.000.650.050.500.00-1249.44%
RUTW211129C024850002021-11-26 12:54PM EST2,485.000.230.051.10-0.02-8.00%253651.27%
RUTW211129C024900002021-11-24 9:56AM EST2,490.000.150.050.450.00-1950.44%
RUTW211129C024950002021-11-19 10:16AM EST2,495.000.870.000.450.00-61851.27%
RUTW211129C025000002021-11-19 10:51AM EST2,500.000.920.000.200.00-21447.17%
RUTW211129C025050002021-11-22 10:25AM EST2,505.000.900.000.400.00-1352.15%
RUTW211129C025100002021-11-23 11:26AM EST2,510.000.210.001.05+0.01+5.00%11254.91%
RUTW211129C025200002021-11-17 12:19PM EST2,520.000.180.000.35-0.60-76.92%11353.71%
RUTW211129C025250002021-11-15 2:51PM EST2,525.002.340.000.350.00-1050.29%
RUTW211129C025300002021-11-22 11:13AM EST2,530.000.400.000.350.00-5551.03%
RUTW211129C025350002021-11-16 11:24AM EST2,535.001.190.001.050.00--359.08%
RUTW211129C025400002021-11-26 10:57AM EST2,540.000.170.001.05-1.93-91.90%101159.91%
RUTW211129C025450002021-11-26 10:57AM EST2,545.000.130.001.00-1.27-90.71%101060.35%
RUTW211129C025500002021-11-15 2:51PM EST2,550.001.360.000.950.00-4360.74%
RUTW211129C025600002021-11-22 2:04PM EST2,560.000.100.004.800.00-394179.69%
RUTW211129C025700002021-11-15 2:19PM EST2,570.000.870.004.800.00-2081.60%
RUTW211129C025900002021-11-18 10:11AM EST2,590.000.190.004.800.00--1085.39%
RUTW211129C026000002021-11-18 10:11AM EST2,600.000.150.004.800.00--1087.26%
PutsforNovember 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211129P020500002021-11-26 10:41AM EST2,050.001.301.254.20+0.23+21.50%1262.37%
RUTW211129P021000002021-11-26 12:59PM EST2,100.003.813.907.40+3.01+376.25%252458.58%
RUTW211129P021600002021-11-26 12:39PM EST2,160.007.508.8018.20+6.52+665.31%49454.81%
RUTW211129P021900002021-11-26 12:50PM EST2,190.0012.4016.1025.50+10.60+588.89%57711153.76%
RUTW211129P021950002021-11-26 12:39PM EST2,195.0012.4217.6027.10+10.75+643.71%6411853.70%
RUTW211129P022000002021-11-26 1:10PM EST2,200.0019.7618.4019.10+18.98+2,433.33%1315246.90%
RUTW211129P022050002021-11-26 11:55AM EST2,205.0027.6620.8030.20+25.59+1,236.23%746953.30%
RUTW211129P022100002021-11-26 12:43PM EST2,210.0017.9122.6032.30+16.74+1,430.77%865053.43%
RUTW211129P022150002021-11-26 1:10PM EST2,215.0024.1924.5034.00+23.19+2,319.00%717053.26%
RUTW211129P022200002021-11-26 12:30PM EST2,220.0021.2526.5036.30+19.90+1,474.07%906153.41%
RUTW211129P022250002021-11-26 11:20AM EST2,225.0034.8919.0028.70+33.74+2,933.91%32447.33%
RUTW211129P022300002021-11-26 1:10PM EST2,230.0029.7229.3031.30+28.52+2,376.67%759547.87%
RUTW211129P022400002021-11-26 1:14PM EST2,240.0037.6835.8045.50+36.21+2,463.27%63419753.69%
RUTW211129P022450002021-11-26 1:02PM EST2,245.0034.2538.4048.10+32.66+2,054.09%11916853.83%
RUTW211129P022500002021-11-26 12:49PM EST2,250.0030.6741.2050.90+28.94+1,672.83%2177154.11%
RUTW211129P022550002021-11-26 12:56PM EST2,255.0035.0044.2053.90+33.00+1,650.00%999454.52%
RUTW211129P022600002021-11-26 12:33PM EST2,260.0035.8647.3056.90+33.74+1,591.51%13111454.88%
RUTW211129P022650002021-11-26 1:14PM EST2,265.0052.1050.5060.10+49.58+1,967.46%845855.33%
RUTW211129P022700002021-11-26 12:52PM EST2,270.0047.3353.9063.40+44.51+1,578.37%904755.86%
RUTW211129P022750002021-11-26 12:52PM EST2,275.0049.8057.4066.90+46.40+1,364.71%693656.48%
RUTW211129P022800002021-11-26 12:26PM EST2,280.0050.6561.1070.50+46.80+1,215.58%615357.20%
RUTW211129P022850002021-11-26 12:41PM EST2,285.0049.8664.9074.30+45.41+1,020.45%111358.02%
RUTW211129P022900002021-11-26 12:22PM EST2,290.0054.2868.8078.20+47.10+655.99%203458.90%
RUTW211129P022950002021-11-26 12:49PM EST2,295.0056.3372.9082.20+47.87+565.84%192659.89%
RUTW211129P023000002021-11-26 12:41PM EST2,300.0060.4077.1086.40+52.70+684.42%634461.01%
RUTW211129P023050002021-11-26 12:54PM EST2,305.0071.7781.4090.60+61.72+614.13%454362.14%
RUTW211129P023100002021-11-26 11:38AM EST2,310.0089.2385.8095.00+79.53+819.90%526963.42%
RUTW211129P023150002021-11-26 10:40AM EST2,315.0082.1490.2099.50+52.92+181.11%131464.71%
RUTW211129P023200002021-11-26 12:54PM EST2,320.0084.5194.80104.10+67.11+385.69%515666.16%
RUTW211129P023250002021-11-26 12:39PM EST2,325.0076.0199.40108.70+60.66+395.18%623367.57%
RUTW211129P023300002021-11-26 12:43PM EST2,330.0086.52101.10116.30+69.27+401.57%465069.01%
RUTW211129P023350002021-11-26 10:03AM EST2,335.0095.4794.80100.90+75.76+384.37%132851.01%
RUTW211129P023400002021-11-26 10:03AM EST2,340.0098.76110.60125.80+74.86+313.22%122172.08%
RUTW211129P023450002021-11-26 12:35PM EST2,345.0093.74115.00129.80+59.55+174.17%14772.75%
RUTW211129P023500002021-11-26 12:46PM EST2,350.00100.69119.90134.50+72.05+251.57%163174.27%
RUTW211129P023550002021-11-26 12:20PM EST2,355.00119.51124.70139.40+83.34+230.41%161275.85%
RUTW211129P023600002021-11-26 11:52AM EST2,360.00139.90129.60144.20+104.31+293.09%335277.39%
RUTW211129P023650002021-11-26 12:47PM EST2,365.00115.33134.40149.10+72.35+168.33%161178.92%
RUTW211129P023700002021-11-26 11:52AM EST2,370.00149.75139.30154.00+104.51+231.01%691480.50%
RUTW211129P023750002021-11-26 1:06PM EST2,375.00140.34144.50159.80+92.70+194.58%63783.01%
RUTW211129P023800002021-11-26 10:20AM EST2,380.00154.45149.10163.80+94.83+159.06%51783.60%
RUTW211129P023850002021-11-26 1:06PM EST2,385.00150.17154.00168.80+86.25+134.93%23885.21%
RUTW211129P023900002021-11-26 9:46AM EST2,390.00128.73159.00173.70+50.61+64.78%12686.79%
RUTW211129P023950002021-11-26 11:28AM EST2,395.00182.25163.90179.40+117.40+181.03%71788.93%
RUTW211129P024000002021-11-24 3:14PM EST2,400.00146.49168.80183.50+77.19+111.39%13689.75%
RUTW211129P024050002021-11-24 11:06AM EST2,405.0081.62174.10189.300.00-10192.29%
RUTW211129P024100002021-11-26 10:02AM EST2,410.00165.29178.70193.40+84.53+104.67%6592.81%
RUTW211129P024150002021-11-23 2:24PM EST2,415.00101.12183.60198.400.00-1894.32%
RUTW211129P024200002021-11-15 11:42AM EST2,420.0043.58188.60204.100.00-393996.50%
RUTW211129P024250002021-11-26 1:05PM EST2,425.00188.32186.10191.50+113.53+151.80%24073.74%
RUTW211129P024500002021-11-26 12:55PM EST2,450.00206.37214.30235.00+83.83+68.41%11102.70%
RUTW211129P024750002021-11-26 12:19PM EST2,475.00235.56239.60262.80+159.28+208.81%22112.92%
Advertisement
Advertisement