Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,640.50+10.25 (+0.63%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1420.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201030C014200002020-09-29 2:40PM EDT2020-10-30113.55214.20223.000.00-41173.30%
RUTW201106C014200002020-09-29 2:19PM EDT2020-11-06119.97218.80222.700.00--446.14%
RUTW201113C014200002020-10-08 10:50AM EDT2020-11-13224.09221.30225.100.00--342.81%
RUT201120C014200002020-10-06 3:00PM EDT2020-11-20189.13223.50227.200.00-102440.09%
RUTW201130C014200002020-10-19 4:37PM EDT2020-11-30226.37227.50229.600.00--236.98%
RUT201218C014200002020-09-28 2:19PM EDT2020-12-18147.40234.40236.500.00-11,07735.83%
RUTW201231C014200002020-07-09 8:20PM EDT2020-12-3186.70157.20160.400.00--10.00%
RUT210115C014200002020-08-10 11:57AM EDT2021-01-15234.00169.60173.200.00-1110.00%
RUT210319C014200002020-07-10 12:04PM EDT2021-03-19134.00223.00228.000.00-212917.46%
RUTW210331C014200002020-07-13 9:35AM EDT2021-03-31146.50241.70247.200.00-1025.24%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201030P014200002020-10-23 2:26PM EDT2020-10-300.280.150.40-0.11-28.21%826952.00%
RUTW201106P014200002020-10-23 10:25AM EDT2020-11-063.332.703.10-0.79-19.17%42449.43%
RUTW201113P014200002020-10-22 3:28PM EDT2020-11-136.815.706.200.00-203346.01%
RUT201120P014200002020-10-23 3:31PM EDT2020-11-208.008.008.50-1.47-15.52%521042.72%
RUTW201127P014200002020-10-21 2:13PM EDT2020-11-2715.9910.9011.400.00-101641.23%
RUTW201130P014200002020-10-22 2:16PM EDT2020-11-3013.5011.7012.200.00-26040.29%
RUT201218P014200002020-10-23 3:55PM EDT2020-12-1819.5319.7020.20-4.29-18.01%121,13638.83%
RUTW201231P014200002020-10-19 2:10PM EDT2020-12-3128.5024.1024.700.00-1137.53%
RUT210115P014200002020-09-30 10:00AM EDT2021-01-1566.5129.2029.900.00-152036.55%
RUTW210129P014200002020-09-23 11:40AM EDT2021-01-2982.0034.1035.100.00--136.10%
RUT210319P014200002020-07-31 10:06AM EDT2021-03-19116.9078.2080.200.00-1540743.86%
RUTW210331P014200002020-07-17 10:49AM EDT2021-03-31127.6282.4084.700.00-4043.45%
RUT210618P014200002020-10-01 1:05PM EDT2021-06-18105.5069.5071.200.00-181832.24%