Canada markets close in 4 hours 51 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,558.24+13.62 (+0.88%)
As of 10:54AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1290.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821C012900002020-08-04 3:25PM EDT2020-08-21227.07266.90269.100.00-1144.59%
RUTW200831C012900002020-07-09 8:20PM EDT2020-08-3172.53209.90212.000.00-990.00%
RUT200918C012900002020-07-09 5:06PM EDT2020-09-1864.87216.10218.100.00-2150.00%
RUT201016C012900002020-07-09 8:21PM EDT2020-10-16106.70255.90258.200.00-280.00%
RUT201120C012900002020-07-09 5:06PM EDT2020-11-20102.20241.80244.100.00-4360.00%
RUTW201130C012900002020-07-09 8:20PM EDT2020-11-30271.65271.50274.000.00--122.81%
RUT201218C012900002020-07-09 8:21PM EDT2020-12-18106.10276.80279.400.00-21025.13%
RUT210115C012900002020-07-09 8:07PM EDT2021-01-15287.40253.30257.300.00-2120.00%
RUT210319C012900002020-07-09 8:07PM EDT2021-03-19143.76263.50268.900.00--510.90%
RUTW210331C012900002020-07-01 10:16AM EDT2021-03-31249.57248.20254.500.00--10.00%
RUT210618C012900002020-07-09 8:07PM EDT2021-06-18297.94273.80282.400.00--117.52%
RUTW210630C012900002020-07-01 10:16AM EDT2021-06-30259.74259.40267.400.00--10.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P012900002020-08-06 3:04PM EDT2020-08-070.080.000.100.00-264124.61%
RUTW200814P012900002020-08-03 3:27PM EDT2020-08-140.240.100.30-0.52-68.42%411450.64%
RUT200821P012900002020-08-06 3:44PM EDT2020-08-210.710.650.85-0.19-21.11%2162744.58%
RUTW200828P012900002020-08-05 3:36PM EDT2020-08-282.501.852.100.00-174742.67%
RUTW200831P012900002020-08-05 12:26PM EDT2020-08-313.052.102.400.00-29241.02%
RUTW200904P012900002020-08-07 9:53AM EDT2020-09-043.553.203.50-0.75-17.44%547840.99%
RUTW200911P012900002020-08-03 12:02PM EDT2020-09-1110.844.705.100.00-2739.88%
RUT200918P012900002020-08-07 10:40AM EDT2020-09-186.706.607.00-1.21-15.30%415339.31%
RUTW200930P012900002020-08-05 10:22AM EDT2020-09-3013.5010.3010.700.00-11338.82%
RUT201016P012900002020-08-05 10:54AM EDT2020-10-1619.4015.5016.100.00-16338.52%
RUTW201030P012900002020-07-31 10:14AM EDT2020-10-3037.6220.2021.100.00-21038.45%
RUT201120P012900002020-08-03 10:18AM EDT2020-11-2045.0229.4029.900.00-41039.01%
RUTW201130P012900002020-07-09 8:20PM EDT2020-11-3091.2650.2051.300.00--046.62%
RUT201218P012900002020-07-24 2:55PM EDT2020-12-1862.4037.4037.800.00-126038.05%
RUTW201231P012900002020-07-09 8:21PM EDT2020-12-31130.1058.8059.800.00-1144.46%
RUT210115P012900002020-06-22 10:26AM EDT2021-01-15105.2061.7063.100.00-203143.45%