Canada Markets close in 6 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,587.31+18.12 (+1.15%)
As of 3:39PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1250.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C012500002020-07-31 3:07PM EDT2020-08-14221.00334.80340.500.00-1183.94%
RUT200821C012500002020-07-09 5:06PM EDT2020-08-21154.170.000.000.00-270.00%
RUTW200831C012500002020-06-15 10:21AM EDT2020-08-31182.22241.90251.300.00-1750.00%
RUT200918C012500002020-08-07 12:22PM EDT2020-09-18314.64337.40341.900.00-118644.51%
RUTW200930C012500002020-07-23 3:13PM EDT2020-09-30254.50339.70344.300.00-103142.79%
RUT201016C012500002020-07-09 5:06PM EDT2020-10-16120.00261.50263.400.00-8100.00%
RUT201120C012500002020-07-09 8:21PM EDT2020-11-20103.90303.30305.600.00-130.00%
RUT201218C012500002020-06-23 3:49PM EDT2020-12-18263.92282.10284.800.00-13020.00%
RUT210115C012500002020-07-09 5:07PM EDT2021-01-15223.480.000.000.00-3350.00%
RUTW210331C012500002020-07-31 3:50PM EDT2021-03-31285.93372.30381.100.00-13135.25%
RUT210618C012500002020-07-13 3:34PM EDT2021-06-18254.02380.40390.700.00-19233.07%
RUT211217C012500002020-07-31 3:50PM EDT2021-12-17315.55390.50414.500.00-121731.06%
RUT221216C012500002020-07-09 8:07PM EDT2022-12-16358.12337.00361.000.00-35058014.69%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P012500002020-08-10 9:40AM EDT2020-08-140.150.000.100.00-37968.95%
RUT200821P012500002020-08-10 9:47AM EDT2020-08-210.370.250.45-0.24-39.34%151,07154.35%
RUTW200904P012500002020-08-03 12:18PM EDT2020-09-045.371.701.900.00-2246.89%
RUT200918P012500002020-08-10 3:04PM EDT2020-09-183.893.704.00-1.31-25.19%2116343.31%
RUTW200930P012500002020-08-10 12:29PM EDT2020-09-307.006.306.60-1.00-12.50%115942.26%
RUT201016P012500002020-08-10 12:27PM EDT2020-10-1611.1210.3010.80-16.58-59.86%922641.64%
RUTW201030P012500002020-08-10 10:48AM EDT2020-10-3014.4414.2014.80-34.76-70.65%11541.31%
RUT201120P012500002020-07-23 9:48AM EDT2020-11-2039.2221.9022.400.00-82941.79%
RUTW201130P012500002020-07-28 2:42PM EDT2020-11-3041.3023.6024.700.00-141841.20%
RUT201218P012500002020-08-07 4:10PM EDT2020-12-1831.5028.5029.300.00-131,32840.56%
RUTW201231P012500002020-07-20 12:08PM EDT2020-12-3157.3230.9032.000.00-25339.92%
RUT210115P012500002020-06-26 3:46PM EDT2021-01-1598.7058.3060.500.00-7749.01%
RUT210319P012500002020-07-27 2:27PM EDT2021-03-1966.9344.5046.000.00-142636.94%
RUT210618P012500002020-07-27 2:27PM EDT2021-06-1881.7457.4059.600.00-274434.71%
RUT221216P012500002020-06-19 10:46AM EDT2022-12-16166.00140.00155.500.00-232134.42%