Canada Markets open in 8 hrs 18 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,544.62-1.61 (-0.10%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforNovember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201130C009300002020-07-09 8:20PM EDT930.00480.66560.90565.700.00--10.00%
RUTW201130C010000002020-08-06 1:41PM EDT1,000.00542.580.000.000.00-100.00%
RUTW201130C010200002020-08-06 1:41PM EDT1,020.00523.430.000.000.00-100.00%
RUTW201130C011800002020-07-09 8:20PM EDT1,180.00310.58334.60336.900.00--10.00%
RUTW201130C012900002020-07-09 8:20PM EDT1,290.00271.650.000.000.00--00.00%
RUTW201130C013500002020-08-03 10:18AM EDT1,350.00196.020.000.000.00-1000.00%
RUTW201130C014400002020-07-29 2:00PM EDT1,440.00134.500.000.000.00-100.00%
RUTW201130C014500002020-08-03 9:30AM EDT1,450.00126.000.000.000.00-100.00%
RUTW201130C014600002020-07-29 9:44AM EDT1,460.00118.000.000.000.00-100.00%
RUTW201130C014900002020-08-03 11:39AM EDT1,490.00110.000.000.000.00-100.00%
RUTW201130C015000002020-07-21 4:05PM EDT1,500.00100.600.000.000.00--00.00%
RUTW201130C015200002020-07-07 4:14PM EDT1,520.0060.12113.10115.500.00--5229.84%
RUTW201130C015300002020-07-09 8:20PM EDT1,530.0062.000.000.000.00--00.00%
RUTW201130C015500002020-06-15 9:41AM EDT1,550.0050.0072.0073.700.00--1321.95%
RUTW201130C015700002020-08-03 10:18AM EDT1,570.0063.620.000.000.00-2000.78%
RUTW201130C016000002020-08-05 11:53AM EDT1,600.0064.000.000.000.00-1301.56%
RUTW201130C016100002020-07-14 9:30AM EDT1,610.0029.500.000.000.00-901.56%
RUTW201130C016600002020-06-25 2:57PM EDT1,660.0023.2027.5028.600.00-333420.01%
RUTW201130C016800002020-06-29 10:04AM EDT1,680.0021.5024.8025.600.00--1520.57%
RUTW201130C016900002020-07-30 9:34AM EDT1,690.0023.900.000.000.00-603.13%
RUTW201130C017200002020-07-31 10:56AM EDT1,720.0015.270.000.000.00-203.13%
RUTW201130C017300002020-06-30 3:31PM EDT1,730.0014.9017.8018.600.00--1021.48%
RUTW201130C017500002020-07-31 10:55AM EDT1,750.0011.530.000.000.00-303.13%
RUTW201130C017900002020-08-05 11:53AM EDT1,790.0012.100.000.000.00-2006.25%
RUTW201130C018100002020-07-09 8:20PM EDT1,810.0010.360.000.000.00--06.25%
RUTW201130C018200002020-07-08 11:25AM EDT1,820.008.930.000.000.00-306.25%
RUTW201130C018500002020-07-07 3:40PM EDT1,850.002.867.308.300.00--1923.08%
RUTW201130C018800002020-08-06 11:15AM EDT1,880.005.690.000.000.00-106.25%
RUTW201130C019000002020-07-07 3:40PM EDT1,900.001.664.305.200.00-3623.00%
RUTW201130C020000002020-08-03 1:44PM EDT2,000.001.450.000.000.00-1306.25%
PutsforNovember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201130P005000002020-08-06 3:06PM EDT500.000.750.000.000.00-5025.00%
RUTW201130P005500002020-07-09 8:21PM EDT550.003.700.000.000.00-1025.00%
RUTW201130P006000002020-06-29 12:23PM EDT600.003.901.301.700.00-161673.43%
RUTW201130P006100002020-07-09 8:21PM EDT610.004.701.652.150.00--274.55%
RUTW201130P007200002020-07-30 1:25PM EDT720.002.900.000.000.00--025.00%
RUTW201130P008200002020-06-23 1:15PM EDT820.0012.505.706.400.00--1063.32%
RUTW201130P008500002020-07-15 9:40AM EDT850.009.000.000.000.00-2025.00%
RUTW201130P008600002020-07-21 9:47AM EDT860.006.800.000.000.00-3025.00%
RUTW201130P009000002020-06-17 10:31AM EDT900.0022.4210.3010.700.00--561.67%
RUTW201130P009400002020-07-24 1:23PM EDT940.0011.620.000.000.00-1012.50%
RUTW201130P010700002020-07-10 12:07PM EDT1,070.0030.500.000.000.00-12012.50%
RUTW201130P010800002020-07-24 1:06PM EDT1,080.0022.420.000.000.00-1012.50%
RUTW201130P011000002020-06-17 10:31AM EDT1,100.0050.8226.8027.500.00--554.59%
RUTW201130P012000002020-07-17 3:59PM EDT1,200.0041.200.000.000.00--06.25%
RUTW201130P012200002020-07-14 1:46PM EDT1,220.0060.000.000.000.00-506.25%
RUTW201130P012300002020-07-13 1:55PM EDT1,230.0052.980.000.000.00--06.25%
RUTW201130P012400002020-07-10 3:44PM EDT1,240.0030.100.000.000.00-106.25%
RUTW201130P012500002020-07-28 2:42PM EDT1,250.0041.300.000.000.00-1406.25%
RUTW201130P012900002020-07-09 8:20PM EDT1,290.0091.2650.2051.300.00--045.51%
RUTW201130P013000002020-06-16 9:38AM EDT1,300.0081.0066.3067.600.00-2150.46%
RUTW201130P013100002020-07-09 8:20PM EDT1,310.00102.000.000.000.00-106.25%
RUTW201130P013300002020-07-30 10:52AM EDT1,330.0061.800.000.000.00--06.25%
RUTW201130P013900002020-06-26 3:57PM EDT1,390.00142.0083.2085.000.00-2145.56%
RUTW201130P014000002020-07-09 10:50AM EDT1,400.00122.600.000.000.00-103.13%
RUTW201130P014200002020-07-15 12:21PM EDT1,420.00103.270.000.000.00-103.13%
RUTW201130P014300002020-07-07 2:09PM EDT1,430.00118.0962.7064.300.00--133.69%
RUTW201130P014500002020-07-13 1:55PM EDT1,450.00119.480.000.000.00-101.56%
RUTW201130P014600002020-07-15 12:21PM EDT1,460.00118.700.000.000.00-101.56%
RUTW201130P014900002020-07-09 8:21PM EDT1,490.00203.46110.80112.500.00--240.57%
RUTW201130P015000002020-07-24 10:32AM EDT1,500.00123.680.000.000.00-100.78%
RUTW201130P015100002020-07-09 8:21PM EDT1,510.00215.600.000.000.00--00.78%
RUTW201130P015200002020-07-07 4:14PM EDT1,520.00170.7891.6093.600.00--5230.65%
RUTW201130P015500002020-07-23 1:23PM EDT1,550.00135.500.000.000.00--00.00%
RUTW201130P016500002020-07-15 11:47AM EDT1,650.00222.870.000.000.00-100.00%
RUTW201130P017000002020-07-15 11:47AM EDT1,700.00260.440.000.000.00-100.00%