New Zealand markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,006.16-32.75 (-1.61%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240617C017400002024-06-12 2:00PM EDT1,740.00328.090.000.000.00-100.00%
RUTW240617C017500002024-06-12 2:00PM EDT1,750.00318.100.000.000.00-100.00%
RUTW240617C018500002024-06-13 11:41AM EDT1,850.00181.660.000.000.00-100.00%
RUTW240617C019350002024-06-14 12:29PM EDT1,935.0064.950.000.000.00---0.00%
RUTW240617C019400002024-06-14 12:25PM EDT1,940.0060.890.000.000.00---0.00%
RUTW240617C019450002024-06-14 12:29PM EDT1,945.0055.150.000.000.00---0.00%
RUTW240617C019500002024-06-14 12:25PM EDT1,950.0051.140.000.000.00-500.00%
RUTW240617C019550002024-06-13 11:13AM EDT1,955.0074.510.000.000.00-500.00%
RUTW240617C019600002024-06-13 12:31PM EDT1,960.0066.670.000.000.00-500.00%
RUTW240617C019650002024-06-13 11:13AM EDT1,965.0064.710.000.000.00-1000.00%
RUTW240617C019750002024-06-13 10:36AM EDT1,975.0057.180.000.000.00-500.00%
RUTW240617C019850002024-06-14 3:54PM EDT1,985.0023.000.000.000.00-100.00%
RUTW240617C019900002024-06-13 10:48AM EDT1,990.0042.630.000.000.00-700.00%
RUTW240617C019950002024-06-14 9:48AM EDT1,995.0023.220.000.000.00-200.00%
RUTW240617C020000002024-06-14 4:00PM EDT2,000.0013.550.000.000.00-2300.00%
RUTW240617C020050002024-06-14 4:13PM EDT2,005.009.550.000.000.00-4200.00%
RUTW240617C020100002024-06-14 4:06PM EDT2,010.007.930.000.000.00-4000.78%
RUTW240617C020150002024-06-14 4:03PM EDT2,015.005.900.000.000.00-6701.56%
RUTW240617C020200002024-06-14 4:11PM EDT2,020.003.690.000.000.00-3803.13%
RUTW240617C020250002024-06-14 4:11PM EDT2,025.002.570.000.000.00-3003.13%
RUTW240617C020300002024-06-14 3:57PM EDT2,030.001.570.000.000.00-4106.25%
RUTW240617C020350002024-06-14 3:59PM EDT2,035.001.080.000.000.00-8906.25%
RUTW240617C020400002024-06-14 4:04PM EDT2,040.000.750.000.000.00-24906.25%
RUTW240617C020450002024-06-14 4:10PM EDT2,045.000.450.000.000.00-10206.25%
RUTW240617C020500002024-06-14 3:53PM EDT2,050.000.200.000.000.00-31706.25%
RUTW240617C020550002024-06-14 4:01PM EDT2,055.000.140.000.000.00-46012.50%
RUTW240617C020600002024-06-14 3:22PM EDT2,060.000.220.000.000.00-34012.50%
RUTW240617C020650002024-06-14 3:53PM EDT2,065.000.100.000.000.00-17012.50%
RUTW240617C020700002024-06-14 4:13PM EDT2,070.000.070.000.000.00-34012.50%
RUTW240617C020750002024-06-14 3:58PM EDT2,075.000.100.000.000.00-38012.50%
RUTW240617C020800002024-06-14 4:02PM EDT2,080.000.050.000.000.00-38012.50%
RUTW240617C020850002024-06-14 3:23PM EDT2,085.000.090.000.000.00-10012.50%
RUTW240617C020900002024-06-14 3:59PM EDT2,090.000.050.000.000.00-136012.50%
RUTW240617C020950002024-06-14 9:35AM EDT2,095.000.130.000.000.00-4012.50%
RUTW240617C021000002024-06-14 3:53PM EDT2,100.000.050.000.000.00-19012.50%
RUTW240617C021050002024-06-14 4:01PM EDT2,105.000.030.000.000.00-12025.00%
RUTW240617C021100002024-06-14 1:17PM EDT2,110.000.050.000.000.00-16025.00%
RUTW240617C021150002024-06-14 11:29AM EDT2,115.000.110.000.000.00-10025.00%
RUTW240617C021200002024-06-14 1:18PM EDT2,120.000.050.000.000.00-14025.00%
RUTW240617C021250002024-06-13 10:53AM EDT2,125.000.150.000.000.00-3025.00%
RUTW240617C021300002024-06-14 10:53AM EDT2,130.000.050.000.000.00-2025.00%
RUTW240617C021350002024-06-13 11:19AM EDT2,135.000.090.000.000.00-26025.00%
RUTW240617C021400002024-06-13 10:24AM EDT2,140.000.110.000.000.00-5025.00%
RUTW240617C021450002024-06-10 9:51AM EDT2,145.000.540.000.000.00-1025.00%
RUTW240617C021500002024-06-14 10:53AM EDT2,150.000.050.000.000.00-2025.00%
RUTW240617C021550002024-06-12 3:19PM EDT2,155.000.650.000.000.00-7025.00%
RUTW240617C021600002024-06-13 10:24AM EDT2,160.000.080.000.000.00-5025.00%
RUTW240617C021650002024-06-13 10:33AM EDT2,165.000.050.000.000.00-1025.00%
RUTW240617C021700002024-06-12 10:21AM EDT2,170.001.320.000.000.00-2025.00%
RUTW240617C021750002024-06-12 9:37AM EDT2,175.001.010.000.000.00-1025.00%
RUTW240617C021800002024-06-12 9:31AM EDT2,180.000.800.000.000.00-3025.00%
RUTW240617C021850002024-06-06 3:35PM EDT2,185.001.200.000.000.00-4025.00%
RUTW240617C021900002024-06-11 9:42AM EDT2,190.000.150.000.000.00-11025.00%
RUTW240617C021950002024-06-11 9:42AM EDT2,195.000.150.000.000.00-5025.00%
RUTW240617C022000002024-06-05 2:46PM EDT2,200.001.650.000.000.00--025.00%
RUTW240617C022050002024-06-10 12:40PM EDT2,205.000.170.000.000.00-2025.00%
RUTW240617C022100002024-06-03 3:25PM EDT2,210.001.200.000.000.00-5025.00%
RUTW240617C022300002024-06-07 3:45PM EDT2,230.000.180.000.000.00-3050.00%
RUTW240617C022500002024-06-12 1:08PM EDT2,250.000.150.000.000.00--050.00%
RUTW240617C022700002024-06-07 3:45PM EDT2,270.000.120.000.000.00-3050.00%
RUTW240617C022750002024-06-12 9:37AM EDT2,275.000.150.000.000.00--050.00%
RUTW240617C022800002024-06-12 9:31AM EDT2,280.000.190.000.000.00--050.00%
RUTW240617C023500002024-06-07 2:15PM EDT2,350.000.100.000.000.00-29050.00%
Putsfor17 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240617P016450002024-06-11 9:54AM EDT1,645.000.100.000.000.00--050.00%
RUTW240617P016550002024-06-10 11:16AM EDT1,655.000.080.000.000.00--050.00%
RUTW240617P016650002024-06-10 1:36PM EDT1,665.000.080.000.000.00--050.00%
RUTW240617P016950002024-06-04 11:38AM EDT1,695.000.450.000.000.00-3050.00%
RUTW240617P017000002024-06-11 9:30AM EDT1,700.000.080.000.000.00--050.00%
RUTW240617P017200002024-06-10 4:10PM EDT1,720.000.080.000.000.00--050.00%
RUTW240617P017250002024-06-12 2:16PM EDT1,725.000.080.000.000.00--050.00%
RUTW240617P017350002024-06-14 3:06PM EDT1,735.000.03-0.000.00---50.00%
RUTW240617P017500002024-06-14 1:15PM EDT1,750.000.05-0.000.00---50.00%
RUTW240617P017750002024-06-14 12:38PM EDT1,775.000.050.000.000.00-60050.00%
RUTW240617P017850002024-06-12 2:32PM EDT1,785.000.080.000.000.00-5050.00%
RUTW240617P017950002024-06-14 2:55PM EDT1,795.000.050.000.000.00-4050.00%
RUTW240617P018000002024-06-14 11:31AM EDT1,800.000.080.000.000.00-30050.00%
RUTW240617P018050002024-06-04 9:59AM EDT1,805.000.850.000.000.00-2050.00%
RUTW240617P018100002024-06-14 1:43PM EDT1,810.000.050.000.000.00-21050.00%
RUTW240617P018150002024-06-04 9:52AM EDT1,815.000.900.000.000.00-1050.00%
RUTW240617P018200002024-06-14 2:54PM EDT1,820.000.100.000.000.00-1025.00%
RUTW240617P018250002024-06-14 2:55PM EDT1,825.000.100.000.000.00-2025.00%
RUTW240617P018400002024-06-13 9:50AM EDT1,840.000.080.000.000.00-10025.00%
RUTW240617P018450002024-06-14 1:39PM EDT1,845.000.100.000.000.00-1025.00%
RUTW240617P018500002024-06-14 3:57PM EDT1,850.000.070.000.000.00-10025.00%
RUTW240617P018550002024-06-13 11:07AM EDT1,855.000.120.000.000.00-1025.00%
RUTW240617P018600002024-06-10 9:52AM EDT1,860.000.580.000.000.00--025.00%
RUTW240617P018650002024-06-07 3:45PM EDT1,865.000.490.000.000.00-3025.00%
RUTW240617P018700002024-06-11 1:54PM EDT1,870.000.400.000.000.00-1025.00%
RUTW240617P018750002024-06-14 3:47PM EDT1,875.000.050.000.000.00-2025.00%
RUTW240617P018800002024-06-14 11:42AM EDT1,880.000.200.000.000.00-1025.00%
RUTW240617P018850002024-06-14 4:00PM EDT1,885.000.08-0.000.00---25.00%
RUTW240617P018900002024-06-13 11:53AM EDT1,890.000.170.000.000.00-1025.00%
RUTW240617P018950002024-06-14 3:51PM EDT1,895.000.110.000.000.00---25.00%
RUTW240617P019000002024-06-14 1:56PM EDT1,900.000.250.000.000.00-15025.00%
RUTW240617P019050002024-06-14 3:04PM EDT1,905.000.100.000.000.00-108025.00%
RUTW240617P019100002024-06-07 3:14PM EDT1,910.001.510.000.000.00-18025.00%
RUTW240617P019150002024-06-14 10:00AM EDT1,915.002.310.000.000.00-10012.50%
RUTW240617P019200002024-06-11 10:02AM EDT1,920.002.100.000.000.00-1012.50%
RUTW240617P019250002024-06-14 3:57PM EDT1,925.000.150.000.000.00-27012.50%
RUTW240617P019300002024-06-14 4:06PM EDT1,930.000.150.000.000.00-25012.50%
RUTW240617P019350002024-06-14 2:56PM EDT1,935.000.400.000.000.00-8012.50%
RUTW240617P019400002024-06-14 3:23PM EDT1,940.000.320.000.000.00-31012.50%
RUTW240617P019450002024-06-14 4:00PM EDT1,945.000.180.000.000.00-126012.50%
RUTW240617P019500002024-06-14 3:16PM EDT1,950.000.550.000.000.00-29012.50%
RUTW240617P019550002024-06-14 3:55PM EDT1,955.000.400.000.000.00-272012.50%
RUTW240617P019600002024-06-14 3:42PM EDT1,960.000.730.000.000.00-112012.50%
RUTW240617P019650002024-06-14 4:04PM EDT1,965.000.780.000.000.00-6506.25%
RUTW240617P019700002024-06-14 4:13PM EDT1,970.001.320.000.000.00-7206.25%
RUTW240617P019750002024-06-14 3:56PM EDT1,975.001.840.000.000.00-4406.25%
RUTW240617P019800002024-06-14 4:11PM EDT1,980.002.520.000.000.00-6306.25%
RUTW240617P019850002024-06-14 4:11PM EDT1,985.003.400.000.000.00-10903.13%
RUTW240617P019900002024-06-14 4:01PM EDT1,990.004.000.000.000.00-6203.13%
RUTW240617P019950002024-06-14 4:02PM EDT1,995.005.250.000.000.00-10603.13%
RUTW240617P020000002024-06-14 4:11PM EDT2,000.007.850.000.000.00-14601.56%
RUTW240617P020050002024-06-14 4:13PM EDT2,005.0010.240.000.000.00-8900.39%
RUTW240617P020100002024-06-14 4:02PM EDT2,010.0011.600.000.000.00-78700.00%
RUTW240617P020150002024-06-14 3:56PM EDT2,015.0015.600.000.000.00-2400.00%
RUTW240617P020200002024-06-14 4:11PM EDT2,020.0018.740.000.000.00-7300.00%
RUTW240617P020250002024-06-14 3:51PM EDT2,025.0024.100.000.000.00-5700.00%
RUTW240617P020300002024-06-14 4:01PM EDT2,030.0025.490.000.000.00-8700.00%
RUTW240617P020350002024-06-14 4:04PM EDT2,035.0029.800.000.000.00-3500.00%
RUTW240617P020400002024-06-14 3:59PM EDT2,040.0034.220.000.000.00-6800.00%
RUTW240617P020450002024-06-14 2:57PM EDT2,045.0043.170.000.000.00-3500.00%
RUTW240617P020500002024-06-14 3:59PM EDT2,050.0043.740.000.000.00-2500.00%
RUTW240617P020550002024-06-14 3:29PM EDT2,055.0050.190.000.000.00-4800.00%
RUTW240617P020600002024-06-13 12:23PM EDT2,060.0036.830.000.000.00-100.00%
RUTW240617P020650002024-06-14 12:54PM EDT2,065.0062.850.000.000.00-1100.00%
RUTW240617P020700002024-06-14 1:03PM EDT2,070.0066.850.000.000.00-300.00%
RUTW240617P020750002024-06-14 3:47PM EDT2,075.0071.920.000.000.00-300.00%
RUTW240617P020800002024-06-14 12:54PM EDT2,080.0077.700.000.000.00-300.00%
RUTW240617P020850002024-06-14 1:19PM EDT2,085.0079.080.000.000.00-200.00%
RUTW240617P020900002024-06-13 3:08PM EDT2,090.0051.040.000.000.00-400.00%
RUTW240617P021000002024-06-14 1:03PM EDT2,100.0096.700.000.000.00-300.00%
RUTW240617P021100002024-06-14 3:51PM EDT2,110.00106.580.000.000.00---0.00%
RUTW240617P021150002024-06-14 1:19PM EDT2,115.00109.010.000.000.00---0.00%
RUTW240617P021200002024-06-13 12:33PM EDT2,120.0091.940.000.000.00-200.00%
RUTW240617P021300002024-06-13 12:11PM EDT2,130.00101.740.000.000.00-200.00%
RUTW240617P021350002024-06-12 3:49PM EDT2,135.0076.230.000.000.00--00.00%
RUTW240617P021450002024-06-12 3:49PM EDT2,145.0086.030.000.000.00--00.00%
RUTW240617P021700002024-06-12 2:02PM EDT2,170.0095.000.000.000.00--00.00%