Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,558.98+14.36 (+0.93%)
As of 12:11PM EDT. Market open.
Strike:1240.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01240000 | 2020-08-06 2:14PM EDT | 2020-08-07 | 304.13 | 316.30 | 324.30 | 0.00 | - | 1 | 1 | 217.87% |
| RUT200821C01240000 | 2020-07-09 3:14PM EDT | 2020-08-21 | 184.28 | 316.80 | 319.70 | 0.00 | - | 1 | 21 | 51.42% |
| RUT200918C01240000 | 2020-07-09 5:06PM EDT | 2020-09-18 | 155.76 | 261.10 | 263.20 | 0.00 | - | 3 | 13 | 0.00% |
| RUTW200930C01240000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 100.40 | 295.80 | 299.30 | 0.00 | - | - | 30 | 0.00% |
| RUT201016C01240000 | 2020-07-09 8:21PM EDT | 2020-10-16 | 124.70 | 300.50 | 302.90 | 0.00 | - | 6 | 9 | 0.00% |
| RUTW201030C01240000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 186.51 | 305.70 | 308.20 | 0.00 | - | - | 0 | 0.00% |
| RUT201120C01240000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 61.80 | 282.10 | 284.50 | 0.00 | - | - | 4 | 0.00% |
| RUT201218C01240000 | 2020-06-23 2:58PM EDT | 2020-12-18 | 273.31 | 290.00 | 293.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW210331C01240000 | 2020-07-01 10:15AM EDT | 2021-03-31 | 285.67 | 284.80 | 291.70 | 0.00 | - | 22 | 16 | 0.00% |
| RUT210618C01240000 | 2020-07-01 10:15AM EDT | 2021-06-18 | 294.50 | 293.10 | 303.80 | 0.00 | - | 22 | 12 | 0.00% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01240000 | 2020-08-03 2:49PM EDT | 2020-08-07 | 0.22 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 154.30% |
| RUTW200814P01240000 | 2020-07-24 10:36AM EDT | 2020-08-14 | 3.69 | 0.00 | 0.25 | 0.00 | - | 5 | 145 | 57.28% |
| RUT200821P01240000 | 2020-08-07 9:50AM EDT | 2020-08-21 | 0.45 | 0.35 | 0.60 | -0.54 | -54.55% | 1 | 960 | 50.21% |
| RUT200918P01240000 | 2020-08-07 11:53AM EDT | 2020-09-18 | 4.48 | 4.40 | 4.70 | -0.88 | -16.42% | 1 | 249 | 41.85% |
| RUTW200930P01240000 | 2020-07-29 2:11PM EDT | 2020-09-30 | 14.98 | 7.20 | 7.60 | 0.00 | - | 1 | 115 | 41.22% |
| RUT201016P01240000 | 2020-07-02 1:11PM EDT | 2020-10-16 | 43.60 | 23.00 | 23.80 | 0.00 | - | 20 | 39 | 50.11% |
| RUT201120P01240000 | 2020-08-03 10:20AM EDT | 2020-11-20 | 35.72 | 23.10 | 23.60 | 0.00 | - | 12 | 32 | 40.89% |
| RUTW201130P01240000 | 2020-07-10 3:44PM EDT | 2020-11-30 | 30.10 | 24.90 | 26.00 | 0.00 | - | 1 | 2 | 40.39% |
| RUT201218P01240000 | 2020-07-16 1:43PM EDT | 2020-12-18 | 59.40 | 29.90 | 30.50 | 0.00 | - | 19 | 109 | 39.76% |
| RUTW201231P01240000 | 2020-07-20 12:08PM EDT | 2020-12-31 | 55.22 | 32.30 | 33.10 | 0.00 | - | 25 | 2 | 39.11% |
| RUT210115P01240000 | 2020-07-27 11:25AM EDT | 2021-01-15 | 54.98 | 35.10 | 36.10 | 0.00 | - | 6 | 5 | 38.49% |
| RUT210618P01240000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 54.16 | 75.30 | 77.30 | 0.00 | - | - | 8 | 38.31% |
© 2020 Verizon Media. All rights reserved.
