Australia markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,022.35-8.47 (-0.42%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor26 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240626C019600002024-06-18 2:00PM EDT1,960.0074.120.000.000.00--10.00%
RUTW240626C019800002024-06-24 11:47AM EDT1,980.0060.090.000.000.00-110.00%
RUTW240626C020000002024-06-24 12:59PM EDT2,000.0034.400.000.000.00-22370.00%
RUTW240626C020050002024-06-25 3:43PM EDT2,005.0019.500.000.00-10.45-34.89%4100.00%
RUTW240626C020100002024-06-17 1:23PM EDT2,010.0024.780.000.000.00--40.00%
RUTW240626C020150002024-06-25 12:18PM EDT2,015.009.840.000.00-3.66-27.11%680.00%
RUTW240626C020200002024-06-25 4:03PM EDT2,020.007.840.000.00-19.06-70.86%2961570.00%
RUTW240626C020250002024-06-25 4:14PM EDT2,025.006.110.000.00-17.45-74.07%2402290.78%
RUTW240626C020300002024-06-25 4:13PM EDT2,030.004.180.000.00-7.77-65.02%52701.56%
RUTW240626C020350002024-06-25 4:14PM EDT2,035.002.570.000.00-10.58-80.46%89873.13%
RUTW240626C020400002024-06-25 4:13PM EDT2,040.001.640.000.00-4.86-74.77%79763.13%
RUTW240626C020450002024-06-25 4:14PM EDT2,045.000.850.000.00-9.16-91.51%133956.25%
RUTW240626C020500002024-06-25 4:13PM EDT2,050.000.450.000.00-2.76-85.98%1011236.25%
RUTW240626C020550002024-06-25 4:03PM EDT2,055.000.140.000.00-2.08-93.69%2883166.25%
RUTW240626C020600002024-06-25 4:01PM EDT2,060.000.100.000.00-2.45-96.08%59876.25%
RUTW240626C020650002024-06-25 12:30PM EDT2,065.000.170.000.00-0.63-78.75%9276.25%
RUTW240626C020700002024-06-25 3:01PM EDT2,070.000.100.000.00-0.55-84.62%65012.50%
RUTW240626C020750002024-06-25 12:21PM EDT2,075.000.050.000.00-0.29-85.29%194512.50%
RUTW240626C020800002024-06-25 4:00PM EDT2,080.000.020.000.00-0.38-95.00%215112.50%
RUTW240626C020850002024-06-25 2:34PM EDT2,085.000.080.000.00-0.23-74.19%92812.50%
RUTW240626C020900002024-06-25 2:32PM EDT2,090.000.090.000.00-0.13-59.09%52012.50%
RUTW240626C020950002024-06-25 12:21PM EDT2,095.000.030.000.00-0.22-88.00%12412.50%
RUTW240626C021000002024-06-24 2:18PM EDT2,100.000.150.000.000.00-711512.50%
RUTW240626C021050002024-06-25 4:03PM EDT2,105.000.030.000.00-0.14-82.35%248512.50%
RUTW240626C021100002024-06-21 3:31PM EDT2,110.000.120.000.000.00-19812.50%
RUTW240626C021150002024-06-18 3:58PM EDT2,115.000.910.000.000.00-415312.50%
RUTW240626C021200002024-06-25 11:29AM EDT2,120.000.100.000.00-0.33-76.74%115712.50%
RUTW240626C021250002024-06-20 3:26PM EDT2,125.000.200.000.000.00-85925.00%
RUTW240626C021300002024-06-21 9:34AM EDT2,130.000.190.000.000.00-41025.00%
RUTW240626C021350002024-06-17 11:27AM EDT2,135.000.280.000.000.00-1625.00%
RUTW240626C021400002024-06-21 10:49AM EDT2,140.000.130.000.000.00-1325.00%
RUTW240626C021450002024-06-21 10:49AM EDT2,145.000.100.000.000.00-14925.00%
RUTW240626C021500002024-06-21 12:43PM EDT2,150.000.100.000.000.00-155625.00%
RUTW240626C021550002024-06-14 9:43AM EDT2,155.000.500.000.000.00-201425.00%
RUTW240626C021600002024-06-18 10:27AM EDT2,160.000.380.000.000.00-157525.00%
RUTW240626C021650002024-06-12 12:21PM EDT2,165.004.900.000.000.00--3725.00%
RUTW240626C021700002024-06-21 9:34AM EDT2,170.000.080.000.000.00-43925.00%
RUTW240626C021750002024-06-13 12:39PM EDT2,175.000.520.000.000.00-303325.00%
RUTW240626C021800002024-06-21 3:46PM EDT2,180.000.050.000.000.00-1625.00%
RUTW240626C021850002024-06-17 11:27AM EDT2,185.000.100.000.000.00-1625.00%
RUTW240626C022000002024-06-24 11:07AM EDT2,200.000.050.000.000.00-11925.00%
RUTW240626C022100002024-06-13 9:54AM EDT2,210.000.390.000.000.00-3325.00%
RUTW240626C022200002024-06-07 10:13AM EDT2,220.001.030.000.000.00-2225.00%
RUTW240626C022300002024-06-20 10:23AM EDT2,230.000.050.000.000.00-1425.00%
RUTW240626C022400002024-06-21 2:51PM EDT2,240.000.050.000.000.00-3350.00%
RUTW240626C022450002024-06-06 1:01PM EDT2,245.000.970.000.000.00--1050.00%
RUTW240626C022550002024-06-18 9:46AM EDT2,255.000.100.000.000.00-61650.00%
RUTW240626C022700002024-06-05 10:59AM EDT2,270.000.790.000.000.00--150.00%
RUTW240626C022950002024-06-13 9:54AM EDT2,295.000.100.000.000.00-3350.00%
RUTW240626C023350002024-06-13 9:52AM EDT2,335.000.100.000.000.00-141450.00%
RUTW240626C023400002024-06-13 9:52AM EDT2,340.000.100.000.000.00-14450.00%
RUTW240626C024000002024-06-10 11:06AM EDT2,400.000.050.000.000.00--450.00%
Putsfor26 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240626P016500002024-06-18 9:46AM EDT1,650.000.170.000.000.00-6750.00%
RUTW240626P016850002024-06-20 3:18PM EDT1,685.000.070.000.000.00--750.00%
RUTW240626P017000002024-06-21 9:45AM EDT1,700.001.680.000.000.00-5550.00%
RUTW240626P017450002024-06-14 4:00PM EDT1,745.000.550.000.000.00--950.00%
RUTW240626P017800002024-06-21 9:34AM EDT1,780.000.080.000.000.00-4450.00%
RUTW240626P018000002024-06-12 9:59AM EDT1,800.000.420.000.000.00-2250.00%
RUTW240626P018200002024-06-21 9:34AM EDT1,820.000.150.000.000.00-4550.00%
RUTW240626P018500002024-06-04 3:02PM EDT1,850.002.640.000.000.00-131325.00%
RUTW240626P018550002024-06-17 11:33AM EDT1,855.001.050.000.000.00--125.00%
RUTW240626P018600002024-06-04 12:01PM EDT1,860.003.120.000.000.00-8825.00%
RUTW240626P018650002024-06-05 10:59AM EDT1,865.002.340.000.000.00-615625.00%
RUTW240626P018700002024-06-21 2:49PM EDT1,870.000.050.000.000.00-615125.00%
RUTW240626P018750002024-06-07 10:24AM EDT1,875.002.150.000.000.00-5525.00%
RUTW240626P018800002024-06-21 2:49PM EDT1,880.000.120.000.000.00-63625.00%
RUTW240626P018850002024-06-18 9:53AM EDT1,885.000.740.000.000.00-151825.00%
RUTW240626P018900002024-06-06 2:07PM EDT1,890.002.860.000.000.00-156325.00%
RUTW240626P018950002024-06-17 12:44PM EDT1,895.001.420.000.000.00-82425.00%
RUTW240626P019000002024-06-25 9:54AM EDT1,900.000.050.000.00-0.03-37.50%54825.00%
RUTW240626P019050002024-06-17 2:15PM EDT1,905.001.270.000.000.00-61025.00%
RUTW240626P019100002024-06-25 3:23PM EDT1,910.000.050.000.00-1.31-96.32%404225.00%
RUTW240626P019150002024-06-21 12:19PM EDT1,915.000.200.000.000.00-13725.00%
RUTW240626P019200002024-06-25 3:24PM EDT1,920.000.030.000.00-0.54-94.74%162325.00%
RUTW240626P019250002024-06-25 11:28AM EDT1,925.000.100.000.00-0.15-60.00%115025.00%
RUTW240626P019300002024-06-21 9:52AM EDT1,930.000.750.000.000.00-38512.50%
RUTW240626P019350002024-06-20 4:13PM EDT1,935.000.750.000.000.00--2612.50%
RUTW240626P019400002024-06-25 4:02PM EDT1,940.000.030.000.00-0.06-66.67%2516712.50%
RUTW240626P019450002024-06-25 1:45PM EDT1,945.000.090.000.00-0.05-35.71%108412.50%
RUTW240626P019500002024-06-24 2:10PM EDT1,950.000.100.000.000.00-448112.50%
RUTW240626P019550002024-06-25 3:01PM EDT1,955.000.050.000.00-0.04-44.44%12612.50%
RUTW240626P019600002024-06-24 1:40PM EDT1,960.000.170.000.000.00-243312.50%
RUTW240626P019650002024-06-25 1:47PM EDT1,965.000.100.000.00-0.04-28.57%103312.50%
RUTW240626P019700002024-06-25 3:39PM EDT1,970.000.050.000.00-0.15-75.00%153012.50%
RUTW240626P019750002024-06-25 4:00PM EDT1,975.000.040.000.00-0.27-87.10%146112.50%
RUTW240626P019800002024-06-25 3:55PM EDT1,980.000.050.000.00-0.34-87.18%1291456.25%
RUTW240626P019850002024-06-25 4:01PM EDT1,985.000.100.000.00-0.47-82.46%18466.25%
RUTW240626P019900002024-06-25 4:13PM EDT1,990.000.170.000.00-0.43-71.67%1501136.25%
RUTW240626P019950002024-06-25 4:13PM EDT1,995.000.290.000.00-0.23-44.23%2712566.25%
RUTW240626P020000002024-06-25 4:11PM EDT2,000.000.670.000.00-0.73-52.14%1251646.25%
RUTW240626P020050002024-06-25 4:14PM EDT2,005.001.210.000.00-0.89-42.38%991183.13%
RUTW240626P020100002024-06-25 4:02PM EDT2,010.002.400.000.00-0.50-17.24%52473.13%
RUTW240626P020150002024-06-25 4:05PM EDT2,015.003.550.000.00-0.45-11.25%46491.56%
RUTW240626P020200002024-06-25 4:03PM EDT2,020.005.500.000.00+0.68+14.11%79740.78%
RUTW240626P020250002024-06-25 4:05PM EDT2,025.007.930.000.00+0.58+7.89%52500.00%
RUTW240626P020300002024-06-25 3:59PM EDT2,030.0010.400.000.00+0.39+3.90%7928020.00%
RUTW240626P020350002024-06-25 3:53PM EDT2,035.0013.690.000.00+3.69+36.90%3290.00%
RUTW240626P020400002024-06-25 3:58PM EDT2,040.0018.180.000.00+2.35+14.85%14170.00%
RUTW240626P020450002024-06-25 3:05PM EDT2,045.0024.890.000.00+14.56+140.95%2580.00%
RUTW240626P020500002024-06-25 2:34PM EDT2,050.0026.640.000.00+5.97+28.88%5540.00%
RUTW240626P020550002024-06-20 10:38AM EDT2,055.0030.800.000.000.00-480.00%
RUTW240626P020600002024-06-20 3:16PM EDT2,060.0044.560.000.000.00-340.00%
RUTW240626P020650002024-06-24 11:11AM EDT2,065.0024.500.000.000.00-110.00%
RUTW240626P020700002024-06-20 2:41PM EDT2,070.0051.530.000.000.00-1290.00%
RUTW240626P020750002024-06-25 2:43PM EDT2,075.0052.230.000.00+12.77+32.36%590.00%
RUTW240626P020800002024-06-12 12:21PM EDT2,080.0028.000.000.000.00--290.00%
RUTW240626P020850002024-06-25 3:09PM EDT2,085.0063.580.000.00+15.89+33.32%150.00%
RUTW240626P020900002024-06-24 11:47AM EDT2,090.0050.580.000.000.00-130.00%
RUTW240626P020950002024-06-24 2:32PM EDT2,095.0059.010.000.000.00-500.00%
RUTW240626P021000002024-06-20 2:41PM EDT2,100.0080.410.000.000.00-12120.00%
RUTW240626P021050002024-06-25 2:43PM EDT2,105.0082.160.000.00-3.97-4.61%260.00%
RUTW240626P021150002024-06-25 3:09PM EDT2,115.0093.520.000.00-1.59-1.67%470.00%
RUTW240626P021200002024-06-20 12:46PM EDT2,120.0098.190.000.000.00--50.00%
RUTW240626P021250002024-06-12 3:22PM EDT2,125.0060.920.000.000.00-30360.00%
RUTW240626P021500002024-06-12 3:22PM EDT2,150.0082.090.000.000.00--300.00%
RUTW240626P021850002024-06-12 10:51AM EDT2,185.00103.000.000.000.00--10.00%