Canada markets open in 8 hours 56 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,579.79-3.46 (-0.22%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1280.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821C012800002020-08-06 3:44PM EDT2020-08-21267.030.000.000.00-1000.00%
RUTW200828C012800002020-08-07 10:33AM EDT2020-08-28278.630.000.000.00-100.00%
RUTW200831C012800002020-07-09 8:20PM EDT2020-08-31136.30219.40221.500.00--40.00%
RUT200918C012800002020-07-09 5:06PM EDT2020-09-18209.67225.10227.100.00-5190.00%
RUTW200930C012800002020-07-09 8:20PM EDT2020-09-3079.50229.70231.800.00--150.00%
RUT201016C012800002020-07-27 11:06AM EDT2020-10-16221.400.000.000.00-100.00%
RUTW201030C012800002020-07-09 8:20PM EDT2020-10-30279.50240.70242.900.00-1270.00%
RUT201120C012800002020-07-09 5:06PM EDT2020-11-20155.92249.50251.800.00-2060.00%
RUT201218C012800002020-07-09 8:21PM EDT2020-12-18165.67256.10258.900.00-570.00%
RUT210115C012800002020-07-09 8:07PM EDT2021-01-15236.51261.30265.300.00-2130.00%
RUT210319C012800002020-07-09 8:07PM EDT2021-03-19115.27299.30305.000.00--1517.65%
RUTW210331C012800002020-07-01 10:09AM EDT2021-03-31253.64255.40261.600.00--10.00%
RUT210618C012800002020-07-01 10:09AM EDT2021-06-18263.20265.30272.400.00-2880.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P012800002020-08-10 11:23AM EDT2020-08-140.080.000.000.00-11050.00%
RUT200821P012800002020-08-13 1:27PM EDT2020-08-210.250.000.000.00-1025.00%
RUTW200828P012800002020-08-04 11:11AM EDT2020-08-281.310.000.000.00-1025.00%
RUTW200831P012800002020-08-10 2:49PM EDT2020-08-311.600.000.000.00-1012.50%
RUTW200904P012800002020-08-07 9:53AM EDT2020-09-042.230.000.000.00-7012.50%
RUTW200911P012800002020-08-03 12:02PM EDT2020-09-119.950.000.000.00-2012.50%
RUT200918P012800002020-08-13 11:26AM EDT2020-09-184.880.000.000.00-1012.50%
RUTW200930P012800002020-08-10 11:19AM EDT2020-09-308.340.000.000.00-2012.50%
RUT201016P012800002020-08-11 10:47AM EDT2020-10-1613.310.000.000.00-5012.50%
RUTW201030P012800002020-07-09 8:20PM EDT2020-10-3075.5036.2037.200.00--252.54%
RUT201120P012800002020-08-03 10:20AM EDT2020-11-2026.000.000.000.00-1206.25%
RUTW201130P012800002020-07-09 8:20PM EDT2020-11-3087.0048.2049.200.00--050.11%
RUT201218P012800002020-07-30 3:25PM EDT2020-12-1851.300.000.000.00-1506.25%
RUT210115P012800002020-07-09 8:07PM EDT2021-01-1573.2146.1060.800.00-63346.18%
RUT210319P012800002020-07-20 1:49PM EDT2021-03-1977.400.000.000.00-50006.25%