Mail

Canada markets open in 6 hours 56 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:1300.00

CallsforApril 21, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210430C01300000	2021-03-16 10:04AM EDT	2021-04-30	1,037.00	937.50	959.70	0.00	-	1	1	296.91%
RUTW210507C01300000	2021-03-29 11:31AM EDT	2021-05-07	866.24	0.00	0.00	0.00	-	-	0	0.00%
RUT210521C01300000	2021-03-23 3:15PM EDT	2021-05-21	887.12	0.00	0.00	0.00	-	9	0	0.00%
RUTW210528C01300000	2021-03-31 4:09PM EDT	2021-05-28	917.09	0.00	0.00	0.00	-	-	0	0.00%
RUT210618C01300000	2021-04-13 11:19AM EDT	2021-06-18	917.84	0.00	0.00	0.00	-	1	0	0.00%
RUTW210630C01300000	2021-04-05 2:33PM EDT	2021-06-30	958.67	0.00	0.00	0.00	-	3	0	0.00%
RUTW210730C01300000	2021-04-05 2:33PM EDT	2021-07-30	959.47	0.00	0.00	0.00	-	3	0	0.00%
RUTW210831C01300000	2021-03-31 4:09PM EDT	2021-08-31	918.34	0.00	0.00	0.00	-	-	0	0.00%
RUT210917C01300000	2021-03-23 2:55PM EDT	2021-09-17	899.54	0.00	0.00	0.00	-	2	0	0.00%
RUTW210930C01300000	2021-03-29 11:21AM EDT	2021-09-30	865.94	0.00	0.00	0.00	-	-	0	0.00%
RUT211217C01300000	2020-09-21 12:39PM EDT	2021-12-17	274.44	365.50	389.50	0.00	-	1	86	0.00%
RUT220318C01300000	2021-03-17 12:07PM EDT	2022-03-18	1,010.00	947.60	988.50	0.00	-	4	5	56.72%
RUT221216C01300000	2020-10-08 12:47PM EDT	2022-12-16	418.50	414.00	438.00	0.00	-	6	14	0.00%

PutsforApril 21, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210430P01300000	2021-02-03 3:45PM EDT	2021-04-30	4.15	0.00	15.60	0.00	-	1	0	178.71%
RUT210521P01300000	2021-04-14 12:31PM EDT	2021-05-21	0.22	0.00	0.00	0.00	-	1	0	25.00%
RUT210618P01300000	2021-04-19 12:04PM EDT	2021-06-18	0.80	0.00	0.00	0.00	-	71	0	25.00%
RUTW210630P01300000	2021-03-18 2:43PM EDT	2021-06-30	4.20	0.80	1.55	0.00	-	6	7	50.24%
RUTW210730P01300000	2021-04-13 3:07PM EDT	2021-07-30	3.40	0.00	0.00	0.00	-	1	0	12.50%
RUT210917P01300000	2021-04-14 3:54PM EDT	2021-09-17	6.82	0.00	0.00	0.00	-	4	0	12.50%
RUTW210930P01300000	2021-03-30 3:33PM EDT	2021-09-30	10.55	0.00	0.00	0.00	-	1	0	12.50%
RUT211217P01300000	2021-04-05 1:46PM EDT	2021-12-17	15.09	0.00	0.00	0.00	-	2	0	12.50%
RUT220318P01300000	2020-12-17 10:58AM EDT	2022-03-18	50.26	30.60	53.60	0.00	-	4	4	49.59%
RUT220617P01300000	2021-04-05 9:32AM EDT	2022-06-17	27.00	0.00	0.00	0.00	-	1	0	6.25%
RUT221216P01300000	2021-04-12 11:37AM EDT	2022-12-16	41.66	0.00	0.00	0.00	-	15	0	6.25%
RUT231215P01300000	2021-01-22 11:21AM EDT	2023-12-15	90.50	86.00	96.00	0.00	-	1	1	35.59%