Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,559.25+14.62 (+0.95%)
As of 12:12PM EDT. Market open.
Strike:1330.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01330000 | 2020-07-24 11:08AM EDT | 2020-08-07 | 155.03 | 225.20 | 233.20 | 0.00 | - | 2 | 0 | 197.07% |
| RUT200821C01330000 | 2020-07-31 10:41AM EDT | 2020-08-21 | 173.58 | 228.00 | 230.80 | 0.00 | - | 1 | 2 | 42.37% |
| RUTW200831C01330000 | 2020-07-09 5:05PM EDT | 2020-08-31 | 123.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUTW200930C01330000 | 2020-07-29 3:13PM EDT | 2020-09-30 | 188.32 | 240.20 | 242.40 | 0.00 | - | 4 | 16 | 36.30% |
| RUT201016C01330000 | 2020-07-06 10:00AM EDT | 2020-10-16 | 184.20 | 222.00 | 224.00 | 0.00 | - | 22 | 24 | 0.00% |
| RUTW201030C01330000 | 2020-07-09 5:05PM EDT | 2020-10-30 | 243.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT201218C01330000 | 2020-07-09 5:06PM EDT | 2020-12-18 | 135.70 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| RUT210115C01330000 | 2020-08-04 1:53PM EDT | 2021-01-15 | 240.23 | 272.90 | 276.50 | 0.00 | - | 2 | 0 | 34.31% |
| RUTW210331C01330000 | 2020-07-23 3:39PM EDT | 2021-03-31 | 241.47 | 284.80 | 291.90 | 0.00 | - | 1 | 1 | 32.50% |
| RUT210618C01330000 | 2020-07-23 3:39PM EDT | 2021-06-18 | 251.47 | 293.30 | 302.90 | 0.00 | - | 1 | 1 | 30.61% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01330000 | 2020-08-05 11:49AM EDT | 2020-08-14 | 0.69 | 0.20 | 0.45 | 0.00 | - | 3 | 87 | 48.02% |
| RUT200821P01330000 | 2020-08-07 11:20AM EDT | 2020-08-21 | 1.22 | 1.10 | 1.35 | -0.03 | -2.40% | 8 | 198 | 41.38% |
| RUTW200904P01330000 | 2020-08-07 11:29AM EDT | 2020-09-04 | 4.73 | 4.60 | 5.00 | -1.59 | -25.16% | 133 | 13 | 38.59% |
| RUT200918P01330000 | 2020-08-07 11:40AM EDT | 2020-09-18 | 8.71 | 8.90 | 9.30 | -1.86 | -17.60% | 7 | 1,221 | 37.12% |
| RUTW200930P01330000 | 2020-08-07 10:30AM EDT | 2020-09-30 | 15.45 | 13.50 | 13.90 | -1.13 | -6.82% | 8 | 195 | 36.95% |
| RUT201016P01330000 | 2020-08-04 1:33PM EDT | 2020-10-16 | 28.73 | 19.70 | 20.20 | 0.00 | - | 2 | 18 | 36.81% |
| RUTW201030P01330000 | 2020-08-06 1:41PM EDT | 2020-10-30 | 29.40 | 25.40 | 26.20 | 0.00 | - | 2 | 22 | 37.00% |
| RUT201120P01330000 | 2020-08-05 3:01PM EDT | 2020-11-20 | 40.01 | 35.60 | 36.20 | 0.00 | - | 1 | 30 | 37.73% |
| RUTW201130P01330000 | 2020-07-30 10:52AM EDT | 2020-11-30 | 61.80 | 37.80 | 38.90 | 0.00 | - | - | 138 | 37.19% |
| RUT201218P01330000 | 2020-07-30 10:26AM EDT | 2020-12-18 | 68.00 | 44.10 | 44.80 | 0.00 | - | 12 | 132 | 36.84% |
| RUTW201231P01330000 | 2020-07-09 5:06PM EDT | 2020-12-31 | 149.91 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| RUT210115P01330000 | 2020-07-23 3:31PM EDT | 2021-01-15 | 74.37 | 50.40 | 51.50 | 0.00 | - | 5 | 21 | 35.74% |
© 2020 Verizon Media. All rights reserved.
