Canada Markets close in 1 hr 46 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,526.97-15.63 (-1.01%)
As of 1:58PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1600.00
CallsforSeptember 18, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200918C016000002020-09-17 3:59PM EDT2020-09-180.050.000.000.00-4001,71625.00%
RUTW200925C016000002020-09-18 1:56PM EDT2020-09-252.542.402.70-2.32-47.74%6652324.63%
RUTW200930C016000002020-09-18 1:41PM EDT2020-09-304.874.805.10-3.19-39.58%487623.33%
RUTW201009C016000002020-09-18 1:29PM EDT2020-10-0910.4110.6011.00-5.31-33.78%131823.81%
RUTW201023C016000002020-09-18 1:29PM EDT2020-10-2318.2618.5019.10-6.16-25.23%3923.92%
RUTW201030C016000002020-09-17 1:55PM EDT2020-10-3030.9122.4023.100.00-234224.11%
RUTW201130C016000002020-09-18 10:52AM EDT2020-11-3051.7441.2042.20-8.23-13.72%54226.00%
RUT201218C016000002020-09-18 12:42PM EDT2020-12-1852.0749.8050.50-7.24-12.21%12,85426.17%
RUT210115C016000002020-09-17 2:10PM EDT2021-01-1568.6259.4061.100.00-826126.05%
RUTW210129C016000002020-09-16 10:35AM EDT2021-01-2979.3763.4065.100.00-11525.77%
RUTW210331C016000002020-07-09 8:21PM EDT2021-03-3111.5077.0080.100.00--124.79%
RUT210618C016000002020-09-18 11:18AM EDT2021-06-18105.7094.3098.10+5.70+5.70%227624.36%
RUT211217C016000002020-08-20 1:51PM EDT2021-12-17152.52117.50133.000.00-25079724.02%
RUT221216C016000002020-08-28 10:38AM EDT2022-12-16198.00161.00176.500.00-250122.67%
PutsforSeptember 18, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200918P016000002020-09-17 3:19PM EDT2020-09-1860.000.000.000.00-361,2410.00%
RUTW200930P016000002020-09-17 3:31PM EDT2020-09-3072.3079.7081.600.00-48428.05%
RUTW201002P016000002020-09-17 2:24PM EDT2020-10-0261.0481.3083.10-6.56-9.70%1627.82%
RUTW201009P016000002020-09-16 11:45AM EDT2020-10-0972.0485.7087.500.00-4426.83%
RUT201016P016000002020-09-17 3:04PM EDT2020-10-1683.0089.8091.000.00-618725.87%
RUTW201030P016000002020-09-18 10:21AM EDT2020-10-3078.9698.60100.30+5.49+7.47%53926.38%
RUT201120P016000002020-09-17 10:41AM EDT2020-11-20100.10114.60116.00-7.08-6.61%28028.29%
RUT201218P016000002020-09-04 10:34AM EDT2020-12-18162.31128.50130.000.00-287228.38%
RUTW201231P016000002020-09-16 2:33PM EDT2020-12-31112.80133.40135.100.00-2027528.17%
RUT210115P016000002020-08-11 12:53PM EDT2021-01-15120.00156.00160.400.00-223333.73%
RUT210319P016000002020-07-09 8:07PM EDT2021-03-19192.50166.50170.900.00--129.77%
RUT210618P016000002020-09-04 10:28AM EDT2021-06-18202.60177.70182.800.00-140026.60%
RUT211217P016000002020-09-08 12:24PM EDT2021-12-17230.00208.50230.100.00-46027.58%
RUT221216P016000002020-09-10 10:33AM EDT2022-12-16264.96260.00282.000.00-3726.27%