Canada markets close in 5 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,502.73-2.00 (-0.13%)
As of 3:40PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1100.00
CallsforSeptember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200930C011000002020-07-17 12:29PM EDT2020-09-30387.82472.90476.900.00-12808.95%
RUT201120C011000002020-07-09 5:06PM EDT2020-11-20399.60403.40405.900.00-72645.71%
RUT201218C011000002020-09-02 1:34PM EDT2020-12-18492.00402.80408.000.00-151,40440.69%
RUTW201231C011000002020-07-02 10:52AM EDT2020-12-31371.41396.10403.100.00-40524.32%
RUT210115C011000002020-08-12 10:54AM EDT2021-01-15501.00403.60406.900.00-52233.39%
RUT210319C011000002020-08-26 11:53AM EDT2021-03-19480.53388.50393.100.00-11070.00%
RUT210618C011000002020-08-26 11:53AM EDT2021-06-18487.33396.40405.300.00-128519.52%
RUT211217C011000002020-06-16 10:56AM EDT2021-12-17413.00414.50438.500.00-635329.00%
RUT220617C011000002020-07-30 9:49AM EDT2022-06-17442.90508.50532.500.00--143.14%
RUT221216C011000002020-06-16 10:47AM EDT2022-12-16432.00433.00456.000.00-11324.99%
PutsforSeptember 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200930P011000002020-09-08 12:08PM EDT2020-09-301.930.000.250.00-264215.63%
RUTW201009P011000002020-09-08 1:37PM EDT2020-10-092.270.050.350.00-1171.58%
RUT201016P011000002020-09-17 1:24PM EDT2020-10-160.480.250.550.00-116459.33%
RUTW201023P011000002020-09-29 11:40AM EDT2020-10-230.600.500.850.00-1153.30%
RUTW201030P011000002020-09-18 1:31PM EDT2020-10-301.700.901.300.00-30033650.15%
RUT201120P011000002020-09-29 4:09PM EDT2020-11-203.253.103.600.00-144947.00%
RUTW201130P011000002020-09-25 4:00PM EDT2020-11-305.804.104.700.00-1545.32%
RUT201218P011000002020-09-24 3:47PM EDT2020-12-1813.007.708.300.00-22,69845.06%
RUTW201231P011000002020-09-29 4:04PM EDT2020-12-3110.109.8010.400.00-1944.09%
RUT210115P011000002020-09-15 9:49AM EDT2021-01-1512.0012.2012.900.00-14543.20%
RUTW210129P011000002020-09-24 10:40AM EDT2021-01-2923.0014.5015.400.00--1542.62%
RUT210319P011000002020-09-21 9:37AM EDT2021-03-1921.0022.0023.10-5.50-20.75%380440.51%
RUTW210331P011000002020-09-21 12:06AM EDT2021-03-3121.2323.9025.200.00--140.24%
RUT210618P011000002020-09-22 11:10AM EDT2021-06-1840.9133.8035.500.00-301,80937.72%
RUTW210630P011000002020-09-04 12:54PM EDT2021-06-3047.0035.4037.200.00-5537.50%
RUT210917P011000002020-09-24 12:01PM EDT2021-09-1753.0041.5050.500.00-135837.08%
RUT211217P011000002020-07-14 3:49PM EDT2021-12-1780.9349.5058.600.00-11,49235.12%
RUT221216P011000002020-09-23 3:32PM EDT2022-12-1683.8081.0090.00-11.20-11.79%101,11231.54%