Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,558.21+13.58 (+0.88%)
As of 12:10PM EDT. Market open.
Strike:1150.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01150000 | 2020-06-30 10:24AM EDT | 2020-08-21 | 287.00 | 332.10 | 336.60 | 0.00 | - | - | 5 | 0.00% |
| RUTW200831C01150000 | 2020-07-09 5:05PM EDT | 2020-08-31 | 110.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT200918C01150000 | 2020-07-09 8:21PM EDT | 2020-09-18 | 135.71 | 380.10 | 383.10 | 0.00 | - | 1 | 263 | 0.00% |
| RUTW200930C01150000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 356.59 | 381.00 | 384.30 | 0.00 | - | - | 4 | 0.00% |
| RUT201120C01150000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 179.70 | 358.90 | 361.20 | 0.00 | - | - | 1 | 0.00% |
| RUT201218C01150000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 168.36 | 363.80 | 366.50 | 0.00 | - | 200 | 453 | 0.00% |
| RUT210115C01150000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 342.15 | 367.40 | 371.60 | 0.00 | - | 1 | 100 | 0.00% |
| RUT210319C01150000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 348.34 | 406.60 | 412.00 | 0.00 | - | 2 | 100 | 22.08% |
| RUTW210331C01150000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 129.00 | 373.80 | 382.60 | 0.00 | - | 1 | 6 | 0.00% |
| RUT221216C01150000 | 2020-07-09 5:07PM EDT | 2022-12-16 | 192.52 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01150000 | 2020-07-31 12:36PM EDT | 2020-08-07 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 229 | 199.80% |
| RUTW200814P01150000 | 2020-07-15 1:46PM EDT | 2020-08-14 | 4.90 | 0.00 | 0.15 | 0.00 | - | 15 | 35 | 70.70% |
| RUT200821P01150000 | 2020-08-06 2:00PM EDT | 2020-08-21 | 0.19 | 0.10 | 0.35 | 0.00 | - | 6 | 703 | 57.52% |
| RUT200918P01150000 | 2020-08-07 11:54AM EDT | 2020-09-18 | 2.34 | 2.25 | 2.50 | -0.63 | -21.21% | 18 | 4,147 | 47.04% |
| RUTW200930P01150000 | 2020-07-29 2:55PM EDT | 2020-09-30 | 7.98 | 3.90 | 4.20 | 0.00 | - | 25 | 65 | 45.70% |
| RUT201016P01150000 | 2020-08-05 10:09AM EDT | 2020-10-16 | 8.00 | 6.50 | 6.90 | 0.00 | - | 2 | 231 | 44.54% |
| RUT201120P01150000 | 2020-08-05 10:47AM EDT | 2020-11-20 | 17.10 | 14.80 | 15.20 | 0.00 | - | 10 | 60 | 44.19% |
| RUT201218P01150000 | 2020-08-04 11:31AM EDT | 2020-12-18 | 26.23 | 19.90 | 20.40 | 0.00 | - | 1 | 1,351 | 42.72% |
| RUTW201231P01150000 | 2020-07-09 8:21PM EDT | 2020-12-31 | 54.50 | 33.70 | 34.70 | 0.00 | - | - | 4 | 48.39% |
| RUT210115P01150000 | 2020-07-06 10:33AM EDT | 2021-01-15 | 48.97 | 26.70 | 27.50 | 0.00 | - | 5 | 121 | 42.63% |
| RUT210319P01150000 | 2020-07-24 12:11PM EDT | 2021-03-19 | 50.36 | 32.90 | 34.00 | 0.00 | - | 3 | 18 | 38.84% |
| RUTW210331P01150000 | 2020-07-09 5:06PM EDT | 2021-03-31 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| RUT210618P01150000 | 2020-07-23 2:09PM EDT | 2021-06-18 | 59.20 | 43.50 | 45.60 | 0.00 | - | 625 | 2,554 | 36.47% |
| RUT221216P01150000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 209.06 | 102.60 | 116.40 | 0.00 | - | 2 | 2 | 33.57% |
© 2020 Verizon Media. All rights reserved.
