Canada Markets close in 6 hrs 11 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,605.21-35.29 (-2.15%)
As of 4:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201130C009300002020-08-10 3:11PM EDT930.00658.60585.60607.500.00-100.00%
RUTW201130C009500002020-08-31 3:54PM EDT950.00616.71539.10563.100.00-50500.00%
RUTW201130C009900002020-08-31 3:54PM EDT990.00577.76499.30523.300.00-50500.00%
RUTW201130C010000002020-08-11 2:25PM EDT1,000.00601.43500.60520.000.00-9140.00%
RUTW201130C010200002020-08-11 2:25PM EDT1,020.00582.08481.40500.500.00-9140.00%
RUTW201130C011800002020-07-09 5:05PM EDT1,180.00310.580.000.000.00--10.00%
RUTW201130C012300002020-09-23 11:32AM EDT1,230.00270.65280.90283.800.00--20.00%
RUTW201130C012800002020-09-23 11:32AM EDT1,280.00227.62233.10242.000.00--40.00%
RUTW201130C012900002020-07-09 5:05PM EDT1,290.00271.650.000.000.00--10.00%
RUTW201130C013000002020-09-23 11:32AM EDT1,300.00211.14216.00224.900.00--20.00%
RUTW201130C013500002020-08-03 10:18AM EDT1,350.00196.02272.80275.500.00-101053.82%
RUTW201130C013600002020-09-08 9:42AM EDT1,360.00192.83172.40174.500.00-550.00%
RUTW201130C014000002020-09-25 3:14PM EDT1,400.00125.82139.50148.000.00-1050.00%
RUTW201130C014400002020-09-28 12:05PM EDT1,440.00118.68111.90117.70-4.75-3.85%550.00%
RUTW201130C014500002020-09-30 3:52PM EDT1,450.00111.98108.00109.80+17.82+18.93%51030.00%
RUTW201130C014600002020-09-24 10:27AM EDT1,460.0073.39102.00103.900.00-5140.00%
RUTW201130C014800002020-09-08 9:41AM EDT1,480.00111.7687.0095.200.00-440.00%
RUTW201130C014900002020-09-23 9:50AM EDT1,490.0086.0384.0085.700.00-270.00%
RUTW201130C015000002020-09-25 3:15PM EDT1,500.0066.8478.0079.600.00-5130.00%
RUTW201130C015100002020-09-28 12:05PM EDT1,510.0075.8572.8074.40-5.07-6.27%580.00%
RUTW201130C015200002020-09-30 3:52PM EDT1,520.0070.5067.1068.80+3.97+5.97%5520.00%
RUTW201130C015300002020-09-28 11:03AM EDT1,530.0062.2759.1068.400.00-10200.00%
RUTW201130C015400002020-09-28 12:56PM EDT1,540.0065.2557.4058.900.00-120.00%
RUTW201130C015500002020-09-25 3:23PM EDT1,550.0054.3452.6054.000.00-2210.00%
RUTW201130C015600002020-09-24 12:12PM EDT1,560.0034.5345.2053.600.00-1312.62%
RUTW201130C015700002020-09-25 3:46PM EDT1,570.0036.2540.6049.100.00-13914.30%
RUTW201130C015800002020-09-30 10:39AM EDT1,580.0050.4836.9045.30+2.87+6.03%210315.80%
RUTW201130C015900002020-09-28 11:03AM EDT1,590.0042.9936.3037.400.00-51514.78%
RUTW201130C016000002020-09-28 12:12PM EDT1,600.0039.9529.5037.600.00-15617.64%
RUTW201130C016100002020-09-25 3:54PM EDT1,610.0034.1229.3030.400.00-23016.48%
RUTW201130C016200002020-09-30 10:27AM EDT1,620.0032.3326.3027.40+3.30+11.37%12417.21%
RUTW201130C016300002020-09-25 11:51AM EDT1,630.0029.3922.7028.60+1.70+6.14%201219.90%
RUTW201130C016400002020-09-30 1:11PM EDT1,640.0026.3920.7021.70-7.05-21.08%20118.20%
RUTW201130C016500002020-09-29 3:12PM EDT1,650.0020.5517.7023.200.00-12420.81%
RUTW201130C016600002020-09-21 10:28AM EDT1,660.0015.0716.3017.200.00-154919.12%
RUTW201130C016700002020-09-24 11:14AM EDT1,670.007.5510.7019.000.00--121.76%
RUTW201130C016800002020-09-25 12:41PM EDT1,680.009.9611.9017.200.00-21022.21%
RUTW201130C016900002020-09-25 9:45AM EDT1,690.006.767.1011.600.00-101120.00%
RUTW201130C017000002020-09-28 12:58PM EDT1,700.0012.659.7010.300.00-25720.38%
RUTW201130C017100002020-09-30 1:59PM EDT1,710.0011.488.609.20+2.28+24.78%2820.80%
RUTW201130C017200002020-09-30 1:59PM EDT1,720.0010.116.7011.50+1.55+18.11%23823.82%
RUTW201130C017300002020-09-23 3:04PM EDT1,730.007.536.407.000.00-11221.27%
RUTW201130C017400002020-08-10 9:52AM EDT1,740.0032.6712.8013.500.00-5527.80%
RUTW201130C017500002020-09-25 4:03PM EDT1,750.007.124.307.80+3.23+83.03%14924.24%
RUTW201130C017600002020-08-28 1:02PM EDT1,760.0019.804.204.700.00-1122.04%
RUTW201130C017700002020-09-25 4:03PM EDT1,770.003.003.704.200.00-1222.39%
RUTW201130C017800002020-09-30 9:32AM EDT1,780.003.753.203.70+1.10+41.51%1122.67%
RUTW201130C017900002020-09-30 9:32AM EDT1,790.003.332.853.30-4.27-56.18%12023.00%
RUTW201130C018000002020-09-24 9:41AM EDT1,800.001.382.154.100.00-18225.09%
RUTW201130C018100002020-09-18 2:50PM EDT1,810.003.603.003.500.00-1225.10%
RUTW201130C018200002020-09-24 9:41AM EDT1,820.001.021.553.200.00-1525.49%
RUTW201130C018500002020-09-03 11:18AM EDT1,850.0010.001.401.800.00-82525.13%
RUTW201130C018800002020-09-03 11:18AM EDT1,880.007.800.651.550.00-273126.72%
RUTW201130C019000002020-09-24 11:02AM EDT1,900.000.500.751.300.00-11827.39%
RUTW201130C019500002020-09-11 1:26PM EDT1,950.000.500.451.000.00-2129.67%
RUTW201130C020000002020-09-24 11:02AM EDT2,000.000.300.000.800.00-12631.89%
RUTW201130C020500002020-08-18 3:09PM EDT2,050.001.230.001.250.00-1137.13%
RUTW201130C022000002020-09-03 1:10PM EDT2,200.000.590.000.950.00-1044.31%
PutsforNovember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201130P005000002020-08-06 3:06PM EDT500.000.750.0010.000.00-516193.04%
RUTW201130P005500002020-09-30 4:11PM EDT550.000.050.000.45-0.35-87.50%12121.48%
RUTW201130P006000002020-09-11 11:05AM EDT600.000.750.001.150.00-116123.19%
RUTW201130P006100002020-07-09 5:06PM EDT610.004.700.000.000.00--250.00%
RUTW201130P007200002020-09-02 11:10AM EDT720.001.300.001.450.00--3104.27%
RUTW201130P008000002020-09-10 12:31PM EDT800.001.770.001.800.00--193.87%
RUTW201130P008200002020-06-23 1:15PM EDT820.0012.505.706.400.00--10120.58%
RUTW201130P008500002020-07-15 9:40AM EDT850.009.002.653.400.00-221102.15%
RUTW201130P008600002020-07-21 9:47AM EDT860.006.802.603.300.00-34100.07%
RUTW201130P008800002020-07-15 10:03AM EDT880.0010.903.204.000.00-9999.91%
RUTW201130P009000002020-08-27 12:36PM EDT900.003.501.301.700.00-131884.67%
RUTW201130P009300002020-09-24 9:36AM EDT930.003.031.151.600.00--179.37%
RUTW201130P009400002020-07-24 1:23PM EDT940.0011.624.105.200.00-1194.20%
RUTW201130P009500002020-09-14 9:30AM EDT950.003.201.252.050.00-4278.55%
RUTW201130P010000002020-09-11 3:26PM EDT1,000.005.140.652.650.00-1371.64%
RUTW201130P010200002020-09-04 3:11PM EDT1,020.008.302.152.700.00-8873.10%
RUTW201130P010500002020-09-23 3:17PM EDT1,050.006.501.153.600.00-16768.75%
RUTW201130P010700002020-07-10 12:07PM EDT1,070.0030.5010.5011.500.00-121288.61%
RUTW201130P010800002020-09-10 1:48PM EDT1,080.007.953.504.100.00-11170.08%
RUTW201130P010900002020-09-24 12:02PM EDT1,090.007.043.504.700.00--169.62%
RUTW201130P011000002020-09-25 4:00PM EDT1,100.005.804.104.700.00-1569.11%
RUTW201130P011400002020-09-25 9:35AM EDT1,140.0010.615.806.400.00-11667.75%
RUTW201130P011500002020-09-24 9:48AM EDT1,150.0013.506.306.900.00-142967.41%
RUTW201130P011600002020-09-21 10:08AM EDT1,160.0011.903.907.900.00--164.44%
RUTW201130P011700002020-09-25 9:35AM EDT1,170.0013.327.408.100.00-1766.81%
RUTW201130P011800002020-09-25 11:51AM EDT1,180.0014.007.908.700.00-102666.36%
RUTW201130P011900002020-09-25 11:51AM EDT1,190.0015.168.5010.000.00-102566.53%
RUTW201130P012000002020-09-23 11:50AM EDT1,200.009.806.1010.800.00-32063.68%
RUTW201130P012200002020-07-14 1:46PM EDT1,220.0060.0020.4021.500.00-5577.41%
RUTW201130P012300002020-09-25 4:03PM EDT1,230.0011.5012.0013.80-1.00-8.00%1565.93%
RUTW201130P012400002020-09-25 12:08PM EDT1,240.0011.829.4018.20-2.76-18.93%14765.56%
RUTW201130P012500002020-09-25 4:03PM EDT1,250.0019.9110.6015.300.00-25462.90%
RUTW201130P012600002020-09-30 1:52PM EDT1,260.0014.5515.8016.60-9.80-40.25%1365.35%
RUTW201130P012700002020-09-25 12:08PM EDT1,270.0026.3413.2021.900.00-61065.28%
RUTW201130P012800002020-09-24 3:20PM EDT1,280.0031.4914.7023.000.00-8765.07%
RUTW201130P012900002020-09-30 1:59PM EDT1,290.0018.3820.0020.90-2.67-12.68%2865.09%
RUTW201130P013000002020-09-30 1:59PM EDT1,300.0019.7118.9026.10-3.41-14.75%23265.46%
RUTW201130P013100002020-09-24 1:44PM EDT1,310.0025.8819.4027.700.00-3664.77%
RUTW201130P013200002020-09-22 11:58AM EDT1,320.0033.0825.1025.800.00--364.81%
RUTW201130P013300002020-09-29 1:22PM EDT1,330.0028.6727.0027.900.00-314764.84%
RUTW201130P013400002020-09-30 11:16AM EDT1,340.0025.2028.9030.00-6.71-21.03%33064.79%
RUTW201130P013500002020-09-30 12:31PM EDT1,350.0026.6827.2032.80-4.62-14.76%56963.48%
RUTW201130P013600002020-09-30 12:31PM EDT1,360.0028.6833.3034.40-24.40-45.97%51364.74%
RUTW201130P013700002020-09-30 11:16AM EDT1,370.0031.1531.7040.00-18.74-37.56%31664.45%
RUTW201130P013800002020-09-24 3:44PM EDT1,380.0036.4837.8038.80-21.23-36.79%245964.42%
RUTW201130P013900002020-09-28 11:32AM EDT1,390.0041.8636.9045.100.00-540864.48%
RUTW201130P014000002020-09-28 2:50PM EDT1,400.0046.4839.6047.800.00-25664.46%
RUTW201130P014100002020-09-30 10:44AM EDT1,410.0041.8742.8050.70-4.41-9.53%228764.59%
RUTW201130P014200002020-09-30 1:11PM EDT1,420.0044.5749.2050.50-5.42-10.84%263564.67%
RUTW201130P014300002020-09-30 3:42PM EDT1,430.0050.4752.6057.10-3.31-6.15%5519765.87%
RUTW201130P014400002020-09-30 11:32AM EDT1,440.0053.6252.0060.30-0.78-1.43%2734564.65%
RUTW201130P014500002020-09-30 2:22PM EDT1,450.0061.7859.3060.50+3.23+5.52%953164.89%
RUTW201130P014600002020-09-29 3:11PM EDT1,460.0056.6962.4063.90-5.96-9.51%211164.75%
RUTW201130P014700002020-09-30 1:02PM EDT1,470.0059.5366.6068.00-11.09-15.70%16665.06%
RUTW201130P014800002020-09-30 3:42PM EDT1,480.0070.0966.7075.10+0.34+0.49%2610364.98%
RUTW201130P014900002020-09-30 3:42PM EDT1,490.0071.9174.8076.10-3.32-4.41%5812765.36%
RUTW201130P015000002020-09-30 3:06PM EDT1,500.0077.5179.0080.50-2.19-2.75%3071065.52%
RUTW201130P015100002020-09-30 3:06PM EDT1,510.0081.2479.7088.10-1.79-2.16%296065.52%
RUTW201130P015200002020-09-30 2:22PM EDT1,520.0078.8984.6092.90-35.13-30.81%46765.83%
RUTW201130P015300002020-09-28 1:36PM EDT1,530.0093.8189.5097.400.00-1765.99%
RUTW201130P015400002020-09-30 3:42PM EDT1,540.0097.2396.4098.90-5.68-5.52%254265.81%
RUTW201130P015500002020-09-30 3:09PM EDT1,550.00100.15100.00107.70-3.00-2.91%4323966.62%
RUTW201130P015600002020-09-30 3:09PM EDT1,560.00105.44108.60110.60-2.97-2.74%5216867.11%
RUTW201130P015700002020-09-30 12:41PM EDT1,570.00103.85110.80118.90-52.04-33.38%101767.28%
RUTW201130P015800002020-08-24 12:03AM EDT1,580.00110.100.000.000.00--00.78%
RUTW201130P016200002020-09-21 12:06AM EDT1,620.00135.27143.10148.600.00--369.58%
RUTW201130P016400002020-09-21 9:35AM EDT1,640.00167.77153.00168.200.00-2271.26%
RUTW201130P016500002020-07-15 11:47AM EDT1,650.00222.87134.50136.900.00-1655.72%
RUTW201130P017000002020-07-15 11:47AM EDT1,700.00260.44165.00167.600.00-1655.25%