Singapore markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,022.03+4.64 (+0.23%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240624C017400002024-06-12 2:00PM EDT1,740.00330.00272.00291.900.00--1156.14%
RUTW240624C017500002024-06-12 2:00PM EDT1,750.00320.10262.00281.900.00--1151.64%
RUTW240624C019500002024-06-17 10:00AM EDT1,950.0057.9969.1079.000.00-2551.65%
RUTW240624C019600002024-06-13 3:38PM EDT1,960.0082.9859.2069.000.00-101046.88%
RUTW240624C019700002024-06-21 3:03PM EDT1,970.0045.9749.2059.00-8.22-15.17%3142.00%
RUTW240624C019750002024-06-21 3:03PM EDT1,975.0041.1544.2054.00-8.30-16.78%1039.51%
RUTW240624C019850002024-06-21 3:41PM EDT1,985.0033.6035.0044.30-1.75-4.95%4535.04%
RUTW240624C019900002024-06-21 3:03PM EDT1,990.0026.8530.0039.40-4.53-14.44%4632.58%
RUTW240624C019950002024-06-21 9:40AM EDT1,995.0020.6325.0034.70-0.10-0.48%1230.44%
RUTW240624C020000002024-06-21 3:54PM EDT2,000.0021.7020.1030.00-12.86-37.21%502728.16%
RUTW240624C020050002024-06-21 4:10PM EDT2,005.0019.9316.0025.70-7.09-26.24%45326.47%
RUTW240624C020100002024-06-21 3:26PM EDT2,010.0012.1915.9017.70-2.31-15.93%433717.83%
RUTW240624C020150002024-06-21 4:10PM EDT2,015.0012.2312.3013.80+0.63+5.43%10810316.59%
RUTW240624C020200002024-06-21 4:07PM EDT2,020.008.589.3010.50-1.03-10.72%1364215.83%
RUTW240624C020250002024-06-21 4:10PM EDT2,025.006.536.907.40-1.15-14.97%2204314.73%
RUTW240624C020300002024-06-21 4:00PM EDT2,030.003.964.705.20-1.96-33.11%23514614.38%
RUTW240624C020350002024-06-21 4:14PM EDT2,035.003.313.103.50-1.79-35.10%1217614.10%
RUTW240624C020400002024-06-21 4:14PM EDT2,040.002.161.952.25-0.99-31.43%1457413.88%
RUTW240624C020450002024-06-21 4:13PM EDT2,045.001.191.101.40-1.43-54.58%8821513.77%
RUTW240624C020500002024-06-21 4:13PM EDT2,050.000.670.600.85-1.53-69.55%3338813.76%
RUTW240624C020550002024-06-21 4:07PM EDT2,055.000.330.300.50-1.17-78.00%1555613.78%
RUTW240624C020600002024-06-21 3:37PM EDT2,060.000.200.150.30-0.82-80.39%523913.95%
RUTW240624C020650002024-06-21 3:02PM EDT2,065.000.090.050.25-0.66-88.00%517914.94%
RUTW240624C020700002024-06-21 3:01PM EDT2,070.000.100.000.20-0.52-83.87%205415.80%
RUTW240624C020750002024-06-21 4:10PM EDT2,075.000.090.000.15-0.33-78.57%285816.43%
RUTW240624C020800002024-06-21 2:20PM EDT2,080.000.080.000.15-0.17-68.00%1325517.73%
RUTW240624C020850002024-06-21 2:08PM EDT2,085.000.070.000.10-0.29-80.56%187018.02%
RUTW240624C020900002024-06-21 11:43AM EDT2,090.000.080.000.10-0.14-63.64%25519.24%
RUTW240624C020950002024-06-21 3:01PM EDT2,095.000.050.000.10-0.22-81.48%365620.41%
RUTW240624C021000002024-06-21 2:38PM EDT2,100.000.050.000.10-0.22-81.48%713821.63%
RUTW240624C021050002024-06-21 3:58PM EDT2,105.000.030.000.10-0.18-85.71%908822.80%
RUTW240624C021100002024-06-21 4:03PM EDT2,110.000.030.000.10-0.73-96.05%121523.98%
RUTW240624C021150002024-06-20 10:41AM EDT2,115.000.200.000.100.00-11225.15%
RUTW240624C021200002024-06-21 10:53AM EDT2,120.000.050.000.10-0.15-75.00%21826.27%
RUTW240624C021250002024-06-20 12:36PM EDT2,125.000.100.000.050.00-42425.39%
RUTW240624C021300002024-06-20 11:41AM EDT2,130.000.100.000.050.00-62926.47%
RUTW240624C021350002024-06-20 1:30PM EDT2,135.000.050.000.050.00-2627.54%
RUTW240624C021400002024-06-14 10:02AM EDT2,140.000.340.000.050.00-182328.61%
RUTW240624C021450002024-06-13 4:05PM EDT2,145.000.630.000.050.00-4929.69%
RUTW240624C021500002024-06-11 3:38PM EDT2,150.001.670.000.050.00-52330.66%
RUTW240624C021550002024-06-13 10:53AM EDT2,155.000.500.000.050.00-21731.74%
RUTW240624C021600002024-06-13 11:27AM EDT2,160.000.430.000.050.00-112232.81%
RUTW240624C021700002024-06-20 1:20PM EDT2,170.000.050.000.050.00-12434.77%
RUTW240624C021750002024-06-20 10:27AM EDT2,175.000.050.000.050.00-105535.84%
RUTW240624C021800002024-06-17 12:12PM EDT2,180.000.060.000.050.00-131436.82%
RUTW240624C021850002024-06-14 3:49PM EDT2,185.000.100.000.050.00-4737.89%
RUTW240624C021950002024-06-12 2:37PM EDT2,195.001.550.000.050.00--439.84%
RUTW240624C022000002024-06-18 1:20PM EDT2,200.000.080.000.050.00-15540.82%
RUTW240624C022050002024-06-12 11:01AM EDT2,205.001.730.000.050.00--1041.80%
RUTW240624C022100002024-06-17 12:12PM EDT2,210.000.050.000.050.00-31242.77%
RUTW240624C022150002024-06-12 11:56AM EDT2,215.001.100.000.050.00--843.75%
RUTW240624C022250002024-06-18 9:32AM EDT2,225.000.050.000.050.00-23945.70%
RUTW240624C022300002024-06-17 1:16PM EDT2,230.000.050.000.050.00-243546.68%
RUTW240624C022500002024-06-12 10:01AM EDT2,250.000.580.000.050.00--1150.59%
Putsfor24 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW240624P016500002024-06-14 2:17PM EDT1,650.000.200.000.050.00--1086.72%
RUTW240624P016550002024-06-14 2:17PM EDT1,655.000.200.000.050.00--1085.55%
RUTW240624P018000002024-06-20 3:47PM EDT1,800.000.070.000.050.00-111451.95%
RUTW240624P018050002024-06-14 2:18PM EDT1,805.000.600.000.050.00--150.78%
RUTW240624P018150002024-06-14 3:04PM EDT1,815.000.550.000.050.00--2751.56%
RUTW240624P018250002024-06-21 9:32AM EDT1,825.000.050.000.05-0.27-84.37%18549.22%
RUTW240624P018350002024-06-13 4:07PM EDT1,835.000.450.000.050.00-313146.68%
RUTW240624P018400002024-06-20 12:36PM EDT1,840.000.130.000.050.00-4445.51%
RUTW240624P018500002024-06-18 11:19AM EDT1,850.000.300.000.050.00-11943.16%
RUTW240624P018600002024-06-18 9:39AM EDT1,860.000.340.000.050.00-2640.82%
RUTW240624P018650002024-06-17 12:12PM EDT1,865.000.560.000.050.00-12139.65%
RUTW240624P018700002024-06-18 9:47AM EDT1,870.000.380.000.050.00-12238.48%
RUTW240624P018800002024-06-17 10:26AM EDT1,880.001.050.000.100.00-132938.77%
RUTW240624P018850002024-06-17 10:50AM EDT1,885.001.050.000.100.00-4837.50%
RUTW240624P018900002024-06-21 10:51AM EDT1,890.000.050.000.10-0.25-83.33%23336.23%
RUTW240624P018950002024-06-17 12:12PM EDT1,895.001.000.000.100.00-32334.96%
RUTW240624P019000002024-06-17 9:33AM EDT1,900.001.750.000.100.00-21233.69%
RUTW240624P019050002024-06-20 3:48PM EDT1,905.000.170.000.100.00-114232.42%
RUTW240624P019100002024-06-18 9:39AM EDT1,910.000.590.000.100.00-2631.15%
RUTW240624P019150002024-06-21 10:42AM EDT1,915.000.100.000.10-0.41-80.39%14529.88%
RUTW240624P019200002024-06-20 11:09AM EDT1,920.000.250.000.100.00-184128.61%
RUTW240624P019250002024-06-21 11:24AM EDT1,925.000.080.000.10-0.14-63.64%202627.34%
RUTW240624P019300002024-06-21 4:02PM EDT1,930.000.050.000.10-0.22-81.48%2515426.07%
RUTW240624P019350002024-06-20 1:36PM EDT1,935.000.440.000.100.00-53324.81%
RUTW240624P019400002024-06-21 3:03PM EDT1,940.000.050.000.10-0.27-84.37%24123.54%
RUTW240624P019450002024-06-21 3:03PM EDT1,945.000.080.000.15-0.32-80.00%12623.44%
RUTW240624P019500002024-06-21 3:57PM EDT1,950.000.050.000.15-0.47-90.38%156622.07%
RUTW240624P019550002024-06-21 3:56PM EDT1,955.000.050.000.15-0.57-91.94%304220.73%
RUTW240624P019600002024-06-21 3:03PM EDT1,960.000.100.000.15-0.75-88.24%284019.36%
RUTW240624P019650002024-06-21 3:02PM EDT1,965.000.130.050.20-0.54-80.60%578618.78%
RUTW240624P019700002024-06-21 4:04PM EDT1,970.000.080.050.15-1.08-93.10%2174116.60%
RUTW240624P019750002024-06-21 3:02PM EDT1,975.000.310.100.25-1.09-77.86%1565016.48%
RUTW240624P019800002024-06-21 4:02PM EDT1,980.000.150.100.25-1.86-92.54%1366414.99%
RUTW240624P019850002024-06-21 4:00PM EDT1,985.000.220.150.30-2.36-91.47%867013.93%
RUTW240624P019900002024-06-21 4:04PM EDT1,990.000.320.250.45-2.97-90.27%3648013.39%
RUTW240624P019950002024-06-21 4:14PM EDT1,995.000.550.450.65-4.12-88.22%896412.72%
RUTW240624P020000002024-06-21 4:14PM EDT2,000.000.940.801.10-5.16-84.59%31612612.57%
RUTW240624P020050002024-06-21 4:07PM EDT2,005.001.741.401.75-5.36-75.49%2574112.31%
RUTW240624P020100002024-06-21 4:09PM EDT2,010.002.602.352.65-6.40-71.11%17614011.93%
RUTW240624P020150002024-06-21 4:04PM EDT2,015.003.943.504.00-7.76-66.32%17514811.67%
RUTW240624P020200002024-06-21 4:07PM EDT2,020.005.945.305.80-8.25-58.14%481611.34%
RUTW240624P020250002024-06-21 4:04PM EDT2,025.008.367.508.30-8.20-49.52%1585811.23%
RUTW240624P020300002024-06-21 1:06PM EDT2,030.0014.3210.2011.30-4.17-22.55%104310.97%
RUTW240624P020350002024-06-21 12:10PM EDT2,035.0021.0613.3014.80-0.70-3.22%614710.53%
RUTW240624P020400002024-06-21 10:36AM EDT2,040.0021.0016.9018.80-4.10-16.33%579.94%
RUTW240624P020450002024-06-20 2:04PM EDT2,045.0026.6517.3027.000.00-2620.38%
RUTW240624P020500002024-06-20 2:26PM EDT2,050.0030.1321.7031.000.00-94620.40%
RUTW240624P020550002024-06-20 1:37PM EDT2,055.0043.2026.4036.000.00-111122.62%
RUTW240624P020600002024-06-21 10:00AM EDT2,060.0050.0031.2041.00+6.00+13.64%303624.77%
RUTW240624P020650002024-06-21 1:48PM EDT2,065.0048.1436.2046.00+3.46+7.74%7526.87%
RUTW240624P020700002024-06-21 3:35PM EDT2,070.0053.0941.1051.00+2.73+5.42%8328.92%
RUTW240624P020750002024-06-21 2:16PM EDT2,075.0057.2046.1056.00+4.13+7.78%2630.93%
RUTW240624P020800002024-06-21 2:17PM EDT2,080.0061.9751.1061.00+10.75+20.99%12032.90%
RUTW240624P020850002024-06-17 1:31PM EDT2,085.0071.0856.1066.000.00-2334.83%
RUTW240624P020900002024-06-21 2:16PM EDT2,090.0072.1761.1071.00+14.49+25.12%3836.73%
RUTW240624P021050002024-06-20 2:50PM EDT2,105.0083.5376.0086.000.00-121042.28%
RUTW240624P021100002024-06-20 11:16AM EDT2,110.0077.2881.0091.000.00-8844.08%
RUTW240624P021150002024-06-21 2:16PM EDT2,115.0097.1986.0096.00+12.96+15.39%21045.86%
RUTW240624P021200002024-06-21 3:12PM EDT2,120.0099.0091.00101.00+10.61+12.00%1001047.62%
RUTW240624P021300002024-06-13 3:47PM EDT2,130.0089.73101.00116.100.00-5567.93%
RUTW240624P021400002024-06-17 3:45PM EDT2,140.00117.20108.00124.000.00-1665.55%
RUTW240624P022000002024-06-11 12:01PM EDT2,200.00182.96168.00184.000.00--186.93%