Mail

Canada markets open in 6 hours 53 minutes

S&P/TSX
19,040.78
-163.64(-0.85%)
S&P 500
4,134.94
-28.32(-0.68%)
DOW
33,821.30
-256.33(-0.75%)

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,188.21-43.79 (-1.96%)

At close: 4:30PM EDT

In The Money

Show:ListStraddle

Strike:1250.00

CallsforApril 21, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUT210521C01250000	2021-02-22 10:40AM EDT	2021-05-21	1,000.10	923.40	947.00	0.00	-	-	2	110.52%
RUTW210528C01250000	2021-03-29 11:12AM EDT	2021-05-28	915.69	0.00	0.00	0.00	-	-	0	0.00%
RUT210618C01250000	2020-08-25 10:26AM EDT	2021-06-18	363.43	257.90	264.20	0.00	-	1	92	0.00%
RUTW210630C01250000	2021-04-01 4:00PM EDT	2021-06-30	1,003.62	0.00	0.00	0.00	-	1	0	0.00%
RUTW210730C01250000	2021-04-01 4:00PM EDT	2021-07-30	1,004.27	0.00	0.00	0.00	-	1	0	0.00%
RUTW210831C01250000	2021-03-29 11:12AM EDT	2021-08-31	917.59	0.00	0.00	0.00	-	-	0	0.00%
RUTW210930C01250000	2020-11-16 1:02AM EDT	2021-09-30	517.89	632.20	728.20	0.00	-	-	25	0.00%
RUT211217C01250000	2020-07-31 3:50PM EDT	2021-12-17	315.55	380.00	404.00	0.00	-	1	217	0.00%
RUT221216C01250000	2020-10-13 11:35AM EDT	2022-12-16	456.61	498.90	594.80	0.00	-	4	580	0.00%

PutsforApril 21, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210430P01250000	2021-04-13 12:45PM EDT	2021-04-30	0.08	0.00	0.00	0.00	-	19	0	50.00%
RUT210521P01250000	2021-04-08 12:58PM EDT	2021-05-21	0.20	0.00	0.00	0.00	-	9	0	25.00%
RUT210618P01250000	2021-03-29 10:21AM EDT	2021-06-18	2.60	0.00	0.00	0.00	-	20	0	25.00%
RUTW210630P01250000	2020-12-28 3:37PM EDT	2021-06-30	13.26	0.00	40.00	0.00	-	1	3	86.87%
RUT210917P01250000	2021-03-29 2:34PM EDT	2021-09-17	10.00	0.00	0.00	0.00	-	250	0	12.50%
RUTW210930P01250000	2021-03-02 10:30AM EDT	2021-09-30	15.60	3.10	12.50	0.00	-	-	1	51.70%
RUT211217P01250000	2021-04-14 1:35PM EDT	2021-12-17	11.76	0.00	0.00	0.00	-	200	0	12.50%
RUTW211231P01250000	2021-01-19 1:08AM EDT	2021-12-31	27.93	27.90	30.70	0.00	-	103	123	50.39%
RUT220121P01250000	2021-04-09 11:59AM EDT	2022-01-21	14.90	0.00	0.00	0.00	-	10	0	12.50%
RUT220318P01250000	2021-04-08 1:12PM EDT	2022-03-18	19.40	0.00	0.00	0.00	-	3	0	12.50%
RUTW220331P01250000	2021-04-08 1:12PM EDT	2022-03-31	20.00	0.00	0.00	0.00	-	3	0	12.50%
RUT220617P01250000	2021-01-14 5:09PM EDT	2022-06-17	43.00	34.30	43.00	0.00	-	86	304	43.50%
RUT221216P01250000	2021-04-19 12:56PM EDT	2022-12-16	34.00	0.00	0.00	0.00	-	50	0	6.25%
RUT231215P01250000	2021-04-05 1:58PM EDT	2023-12-15	53.18	0.00	0.00	0.00	-	98	0	6.25%