Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,575.10-9.57 (-0.60%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1350.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C013500002020-07-31 10:57AM EDT2020-08-14119.23223.50234.300.00-4095.12%
RUT200821C013500002020-08-07 2:25PM EDT2020-08-21203.93224.20235.400.00-39060.14%
RUTW200828C013500002020-07-31 10:27AM EDT2020-08-28132.26226.40237.000.00-2251.03%
RUTW200831C013500002020-06-23 12:22PM EDT2020-08-31148.52158.40160.300.00-2100.00%
RUT200918C013500002020-08-03 2:20PM EDT2020-09-18171.95235.90238.800.00-275042.58%
RUTW200930C013500002020-07-02 10:39AM EDT2020-09-30154.16159.50161.900.00-2110.00%
RUT201016C013500002020-07-15 10:36AM EDT2020-10-16182.40246.20249.400.00-58539.53%
RUTW201030C013500002020-07-09 8:20PM EDT2020-10-30119.70185.10187.100.00--10.00%
RUT201120C013500002020-07-09 8:21PM EDT2020-11-20150.30221.40223.300.00-2700.00%
RUTW201130C013500002020-08-03 10:18AM EDT2020-11-30196.02262.20268.700.00-101038.90%
RUT201218C013500002020-07-08 11:35AM EDT2020-12-18156.06250.40253.200.00-148530.00%
RUTW201231C013500002020-07-09 8:20PM EDT2020-12-3113.60205.30209.000.00-400.00%
RUT210115C013500002020-07-08 11:35AM EDT2021-01-15161.85256.30259.600.00-21029.57%
RUT210319C013500002020-07-08 11:35AM EDT2021-03-19172.45267.30272.700.00-1028.82%
RUT210618C013500002020-06-25 9:53AM EDT2021-06-18184.17217.20223.700.00-1923420.00%
RUT211217C013500002020-06-25 9:53AM EDT2021-12-17205.17236.20254.500.00-19220815.65%
RUT221216C013500002020-08-05 2:27PM EDT2022-12-16324.86350.50369.000.00-8027.03%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P013500002020-08-11 10:42AM EDT2020-08-140.100.000.50-0.05-33.33%121461.23%
RUT200821P013500002020-08-11 2:27PM EDT2020-08-210.771.101.70-0.13-14.44%221,09748.94%
RUTW200828P013500002020-08-11 11:42AM EDT2020-08-282.073.003.90-0.28-11.91%42645.09%
RUTW200831P013500002020-08-10 4:06PM EDT2020-08-312.973.404.400.00-399742.89%
RUTW200904P013500002020-08-11 3:42PM EDT2020-09-045.275.206.00+0.79+17.63%6021942.29%
RUTW200911P013500002020-08-11 3:57PM EDT2020-09-118.717.408.20+2.48+39.81%135140.51%
RUT200918P013500002020-08-11 3:52PM EDT2020-09-1811.6510.2010.60+3.22+38.20%1073,32139.43%
RUTW200925P013500002020-08-11 12:34PM EDT2020-09-259.7812.0015.20-7.23-42.50%1140.54%
RUTW200930P013500002020-08-11 1:05PM EDT2020-09-3015.6814.8016.00+1.94+14.12%20039.15%
RUT201016P013500002020-08-11 2:52PM EDT2020-10-1619.5621.5022.700.00-954638.56%
RUTW201030P013500002020-08-10 10:11AM EDT2020-10-3025.4027.3028.700.00-13338.35%
RUT201120P013500002020-07-24 3:36PM EDT2020-11-2068.4038.2040.000.00-17639.24%
RUT201218P013500002020-08-07 11:25AM EDT2020-12-1847.9046.7049.100.00-1678638.15%
RUTW201231P013500002020-07-09 8:21PM EDT2020-12-3175.9173.7074.900.00-11044.98%
RUT210115P013500002020-08-07 4:10PM EDT2021-01-1554.2653.3055.400.00-30036936.67%
RUT210319P013500002020-07-15 11:18AM EDT2021-03-19101.9266.2071.000.00-97335.17%
RUT210618P013500002020-08-10 10:16AM EDT2021-06-1877.5581.3086.000.00-33,20532.85%
RUT211217P013500002020-07-24 12:38PM EDT2021-12-17139.32103.50118.800.00-211,20031.58%
RUT220617P013500002020-07-08 1:35PM EDT2022-06-17182.66124.00139.300.00--429.86%
RUT221216P013500002020-08-03 3:14PM EDT2022-12-16175.39147.00161.000.00-2329.16%