New Zealand markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,055.58+17.23 (+0.85%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240830C010500002024-04-24 10:49AM EDT1,050.00953.581,026.401,029.100.00--2110.93%
RUTW240830C011000002024-04-29 10:42AM EDT1,100.00927.35947.90950.400.00--100.00%
RUTW240830C011500002024-04-29 10:42AM EDT1,150.00878.52899.10901.600.00--100.00%
RUTW240830C018900002024-06-27 2:19PM EDT1,890.00166.75191.80193.800.00-562926.45%
RUTW240830C019000002024-06-28 10:34AM EDT1,900.00185.78183.10185.00+23.69+14.62%345025.94%
RUTW240830C019200002024-06-28 9:47AM EDT1,920.00163.67166.00167.90+9.62+6.24%263625.04%
RUTW240830C019400002024-06-28 10:43AM EDT1,940.00149.00149.40151.80+19.96+15.47%21524.36%
RUTW240830C019600002024-06-27 3:17PM EDT1,960.00114.91133.50135.400.00-241323.42%
RUTW240830C020000002024-06-27 9:56AM EDT2,000.0084.36102.70104.400.00-21421.64%
RUTW240830C020100002024-06-27 9:47AM EDT2,010.0079.8796.1097.700.00-1621.40%
RUTW240830C020300002024-06-28 10:17AM EDT2,030.0081.6183.4084.70+14.59+21.77%51920.86%
RUTW240830C020400002024-06-28 10:00AM EDT2,040.0072.3477.0078.60-0.30-0.41%2720.62%
RUTW240830C020500002024-06-24 12:58PM EDT2,050.0062.7371.5072.600.00-203820.35%
RUTW240830C020600002024-06-24 3:49PM EDT2,060.0058.4466.2067.400.00-114320.24%
RUTW240830C020700002024-06-27 3:19PM EDT2,070.0048.7559.4060.900.00-21319.70%
RUTW240830C020800002024-06-26 10:45AM EDT2,080.0037.6055.5056.500.00-34119.69%
RUTW240830C020900002024-06-27 12:11PM EDT2,090.0038.1350.8051.600.00-318919.47%
RUTW240830C021000002024-06-27 3:03PM EDT2,100.0036.4046.6047.400.00-710419.39%
RUTW240830C021100002024-06-28 9:39AM EDT2,110.0043.8442.7043.40+12.34+39.17%26119.30%
RUTW240830C021200002024-06-27 3:03PM EDT2,120.0029.7038.3039.100.00-76419.04%
RUTW240830C021300002024-06-28 9:39AM EDT2,130.0036.1534.1034.90+9.92+37.82%29718.74%
RUTW240830C021400002024-06-03 11:12AM EDT2,140.0046.8031.3032.100.00-99918.80%
RUTW240830C021500002024-06-27 2:19PM EDT2,150.0020.4027.9028.600.00-21918.57%
RUTW240830C021600002024-06-14 2:33PM EDT2,160.0023.8325.1025.90+4.43+22.84%23518.53%
RUTW240830C021700002024-06-21 9:43AM EDT2,170.0017.0122.8023.600.00-121118.57%
RUTW240830C021800002024-06-28 9:42AM EDT2,180.0020.0920.0020.70+5.02+33.31%22218.31%
RUTW240830C021900002024-05-13 3:11PM EDT2,190.0044.0024.0025.700.00-7720.98%
RUTW240830C022000002024-06-10 12:37PM EDT2,200.0017.2115.8016.500.00-544418.18%
RUTW240830C022100002024-06-12 3:10PM EDT2,210.0013.2814.1014.70-9.63-42.03%2918.13%
RUTW240830C022200002024-06-17 11:17AM EDT2,220.009.2012.5013.000.00-264218.05%
RUTW240830C022300002024-06-28 9:57AM EDT2,230.0010.0010.9011.60+2.59+34.95%310118.05%
RUTW240830C022400002024-06-28 9:41AM EDT2,240.009.869.7010.40+2.57+35.25%29718.08%
RUTW240830C022500002024-06-28 10:34AM EDT2,250.008.808.609.10+2.79+46.42%48817.99%
RUTW240830C022600002024-06-26 2:56PM EDT2,260.004.987.608.100.00-22118.01%
RUTW240830C022700002024-06-27 9:39AM EDT2,270.004.576.607.100.00-111417.96%
RUTW240830C022800002024-06-27 10:03AM EDT2,280.004.515.706.400.00-11218.05%
RUTW240830C022900002024-06-28 10:09AM EDT2,290.005.105.205.60+0.21+4.29%17618.02%
RUTW240830C023000002024-06-28 10:27AM EDT2,300.004.704.504.90+0.80+20.51%64517.99%
RUTW240830C023100002024-06-24 3:24PM EDT2,310.004.654.004.500.00-1918.17%
RUTW240830C023200002024-06-24 11:49AM EDT2,320.004.063.503.900.00-11018.12%
RUTW240830C023300002024-06-13 2:59PM EDT2,330.004.703.103.600.00-1418.32%
RUTW240830C023400002024-06-26 1:40PM EDT2,340.002.162.853.200.00-12918.37%
RUTW240830C023500002024-06-28 9:36AM EDT2,350.003.002.602.900.00-14618.49%
RUTW240830C023700002024-06-25 10:22AM EDT2,370.002.252.102.450.00-1218.83%
RUTW240830C023800002024-06-12 3:10PM EDT2,380.004.211.902.300.00-21819.06%
RUTW240830C023900002024-05-14 9:40AM EDT2,390.0010.810.000.000.00-226.25%
RUTW240830C024000002024-06-26 10:39AM EDT2,400.001.481.651.950.00-11219.39%
RUTW240830C024100002024-06-20 3:54PM EDT2,410.001.961.501.800.00-1219.55%
RUTW240830C024200002024-06-11 11:40AM EDT2,420.001.851.451.650.00-13319.69%
RUTW240830C024400002024-06-26 10:24AM EDT2,440.001.171.301.450.00-12520.10%
RUTW240830C024500002024-06-27 10:07AM EDT2,450.000.971.201.400.00-23620.39%
RUTW240830C025000002024-06-27 12:22PM EDT2,500.000.850.901.050.00-120821.44%
RUTW240830C025500002024-06-26 10:39AM EDT2,550.000.700.650.850.00-112622.61%
RUTW240830C026000002024-06-12 10:14AM EDT2,600.001.230.550.750.00-102123.96%
RUTW240830C026500002024-06-27 10:07AM EDT2,650.000.450.450.600.00-42324.93%
RUTW240830C027000002024-06-27 10:05AM EDT2,700.000.250.350.600.00-1026.51%
RUTW240830C027500002024-06-27 10:07AM EDT2,750.000.320.300.500.00-21127.48%
RUTW240830C028000002024-04-25 3:29PM EDT2,800.000.900.200.650.00-102829.83%
RUTW240830C028500002024-05-10 9:56AM EDT2,850.000.660.050.350.00--229.26%
RUTW240830C030000002024-06-27 2:17PM EDT3,000.000.100.100.250.00-203832.18%
RUTW240830C030500002024-06-27 2:24PM EDT3,050.000.050.050.200.00-1014832.74%
Putsfor30 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240830P010500002024-06-27 3:47PM EDT1,050.000.150.050.250.00-3754.35%
RUTW240830P011000002024-06-14 9:59AM EDT1,100.000.370.100.300.00-152552.15%
RUTW240830P012500002024-06-13 11:16AM EDT1,250.000.670.300.550.00-221446.74%
RUTW240830P013500002024-06-03 2:33PM EDT1,350.001.150.500.750.00-11041.57%
RUTW240830P014000002024-06-26 2:53PM EDT1,400.000.970.650.850.00-21238.90%
RUTW240830P014500002024-06-27 12:11PM EDT1,450.001.090.851.000.00-25636.44%
RUTW240830P015000002024-06-28 9:33AM EDT1,500.001.251.051.25-0.04-3.10%44134.30%
RUTW240830P015500002024-06-26 11:31AM EDT1,550.001.931.301.500.00-216831.95%
RUTW240830P016000002024-06-27 3:52PM EDT1,600.001.891.701.900.00-2712429.85%
RUTW240830P016400002024-06-12 10:14AM EDT1,640.002.731.952.400.00-1428.37%
RUTW240830P016500002024-06-26 2:53PM EDT1,650.002.922.152.400.00-22627.72%
RUTW240830P016800002024-06-26 10:24AM EDT1,680.003.382.402.850.00-1226.57%
RUTW240830P016900002024-06-04 12:41PM EDT1,690.005.752.603.000.00-2326.16%
RUTW240830P017000002024-06-26 10:39AM EDT1,700.004.022.803.100.00-12725.65%
RUTW240830P017200002024-06-26 9:31AM EDT1,720.005.002.953.500.00-21624.90%
RUTW240830P017300002024-06-24 3:29PM EDT1,730.004.833.203.700.00-2724.50%
RUTW240830P017400002024-06-26 9:31AM EDT1,740.005.703.303.900.00-2924.08%
RUTW240830P017500002024-06-21 9:56AM EDT1,750.007.613.604.000.00-73723.52%
RUTW240830P017600002024-06-24 11:49AM EDT1,760.005.683.804.300.00-11523.19%
RUTW240830P017700002024-06-25 10:22AM EDT1,770.006.474.104.500.00-12622.72%
RUTW240830P017800002024-06-27 3:57PM EDT1,780.005.304.404.800.00-43222.35%
RUTW240830P017900002024-06-28 9:45AM EDT1,790.005.114.805.30-1.67-24.63%5722.14%
RUTW240830P018000002024-06-28 9:36AM EDT1,800.005.255.205.70-5.54-51.34%15321.80%
RUTW240830P018100002024-06-28 10:27AM EDT1,810.005.805.606.20-2.01-25.74%1521.52%
RUTW240830P018200002024-06-27 3:47PM EDT1,820.007.556.006.400.00-52920.96%
RUTW240830P018300002024-06-28 9:47AM EDT1,830.007.396.607.10-2.05-21.72%11120.77%
RUTW240830P018400002024-06-25 12:15PM EDT1,840.0011.787.207.700.00-11320.47%
RUTW240830P018500002024-06-27 3:52PM EDT1,850.009.727.708.300.00-185220.13%
RUTW240830P018600002024-06-28 9:47AM EDT1,860.009.498.509.00-3.01-24.08%11019.81%
RUTW240830P018700002024-06-24 10:00AM EDT1,870.0013.619.409.900.00-283319.58%
RUTW240830P018800002024-06-28 9:57AM EDT1,880.0011.4510.2010.80-5.01-30.44%33119.31%
RUTW240830P018900002024-06-27 9:58AM EDT1,890.0015.0011.1011.700.00-16618.98%
RUTW240830P019000002024-06-28 9:57AM EDT1,900.0013.7012.3012.80-1.76-11.38%83018.72%
RUTW240830P019100002024-06-28 9:43AM EDT1,910.0014.1013.4014.00-7.90-35.91%21618.46%
RUTW240830P019200002024-06-28 9:35AM EDT1,920.0014.9214.8015.40-8.69-36.81%35218.23%
RUTW240830P019300002024-06-27 3:17PM EDT1,930.0020.7316.2016.800.00-318117.96%
RUTW240830P019400002024-06-26 12:11PM EDT1,940.0027.2617.9018.500.00-19517.75%
RUTW240830P019500002024-06-27 1:09PM EDT1,950.0025.4119.8020.100.00-4843217.44%
RUTW240830P019600002024-06-28 9:51AM EDT1,960.0023.6621.3021.90-3.94-14.28%28317.15%
RUTW240830P019700002024-06-28 9:43AM EDT1,970.0024.2023.5023.90-5.44-18.35%536216.88%
RUTW240830P019800002024-06-27 3:47PM EDT1,980.0032.1825.9026.500.00-537816.75%
RUTW240830P019900002024-06-27 1:21PM EDT1,990.0037.0228.2029.000.00-11096916.51%
RUTW240830P020000002024-06-28 9:39AM EDT2,000.0030.6331.4032.10-8.72-22.16%122816.40%
RUTW240830P020100002024-06-28 10:30AM EDT2,010.0034.7034.1034.90-8.91-20.43%718016.11%
RUTW240830P020200002024-06-27 3:49PM EDT2,020.0040.1737.2038.00-5.89-12.79%661215.85%
RUTW240830P020300002024-06-27 3:03PM EDT2,030.0050.9541.0041.900.00-1110715.75%
RUTW240830P020400002024-06-27 3:47PM EDT2,040.0054.3043.8044.700.00-26315.24%
RUTW240830P020500002024-06-28 9:39AM EDT2,050.0047.5448.2049.10-22.09-31.72%224115.12%
RUTW240830P020600002024-06-27 3:46PM EDT2,060.0063.8252.4053.400.00-122114.89%
RUTW240830P020700002024-06-28 10:37AM EDT2,070.0057.0456.6057.50-12.44-17.90%1126414.51%
RUTW240830P020800002024-06-27 3:32PM EDT2,080.0059.8561.8062.80-15.17-20.22%146214.38%
RUTW240830P020900002024-06-27 3:17PM EDT2,090.0081.2566.3067.500.00-18313.97%
RUTW240830P021000002024-06-28 9:39AM EDT2,100.0071.4372.2073.30-20.27-22.10%112613.79%
RUTW240830P021100002024-05-16 11:10AM EDT2,110.0069.57116.40118.700.00-21825.56%
RUTW240830P021300002024-06-28 9:32AM EDT2,130.0093.3490.2091.70-26.67-22.22%2212.90%
RUTW240830P021400002024-06-14 3:53PM EDT2,140.00138.8895.8097.300.00-2212.10%
RUTW240830P021500002024-06-27 10:38AM EDT2,150.00124.00103.40105.000.00-1311.95%
RUTW240830P021600002024-05-31 9:57AM EDT2,160.00109.90110.10111.800.00-1311.21%
RUTW240830P021700002024-05-15 3:25PM EDT2,170.0098.90161.60164.300.00--227.37%
RUTW240830P021900002024-05-31 10:08AM EDT2,190.00129.60133.00134.700.00-116.92%
RUTW240830P022000002024-06-06 9:42AM EDT2,200.00142.08140.50142.300.00-350.00%
RUTW240830P022200002024-05-31 10:14AM EDT2,220.00155.50157.00158.800.00-110.00%
RUTW240830P023000002024-04-10 9:30AM EDT2,300.00256.960.000.000.00-250.00%
RUTW240830P028500002024-04-24 10:49AM EDT2,850.00811.73744.50747.300.00--20.00%