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:1360.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C013600002020-08-05 10:13AM EDT2020-08-14169.63213.50224.400.00-2091.72%
RUT200821C013600002020-07-31 9:44AM EDT2020-08-21132.34214.20225.600.00-315158.16%
RUTW200828C013600002020-07-31 10:57AM EDT2020-08-28121.03216.70227.300.00-4458.39%
RUTW200831C013600002020-07-23 11:38AM EDT2020-08-31163.05217.30228.000.00-11255.00%
RUT200918C013600002020-07-15 10:09AM EDT2020-09-18152.14226.70229.700.00-24541.97%
RUTW200930C013600002020-07-09 8:20PM EDT2020-09-3089.80189.60191.800.00-250.00%
RUT201016C013600002020-08-05 10:27AM EDT2020-10-16194.25237.50241.000.00-13239.24%
RUTW201030C013600002020-07-09 8:20PM EDT2020-10-30100.00177.90180.000.00--10.00%
RUT201120C013600002020-07-09 5:06PM EDT2020-11-20119.90188.10190.300.00-1470.00%
RUT201218C013600002020-07-08 9:42AM EDT2020-12-18154.45237.70239.800.00-15827.65%
RUTW201231C013600002020-07-09 8:20PM EDT2020-12-3190.14198.50202.000.00-110.00%
RUT210115C013600002020-08-10 10:59AM EDT2021-01-15275.64266.50272.800.00-26936.40%
RUT210319C013600002020-07-24 11:44AM EDT2021-03-19206.79278.30285.300.00-4211034.06%
RUTW210331C013600002020-07-01 10:10AM EDT2021-03-31198.27199.50204.900.00--10.00%
RUT210618C013600002020-07-24 11:44AM EDT2021-06-18219.83288.30301.300.00-422232.10%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P013600002020-08-11 10:20AM EDT2020-08-140.100.000.55-0.10-50.00%1059.33%
RUT200821P013600002020-08-11 3:45PM EDT2020-08-211.451.201.90+0.31+27.19%933247.94%
RUTW200828P013600002020-08-10 3:23PM EDT2020-08-283.723.304.20+1.07+40.38%13744.09%
RUTW200831P013600002020-08-10 3:58PM EDT2020-08-313.183.704.80-0.08-2.45%17042.10%
RUTW200904P013600002020-08-11 3:17PM EDT2020-09-044.815.706.50-0.24-4.75%10111041.55%
RUTW200911P013600002020-08-11 3:42PM EDT2020-09-117.908.008.90-0.76-8.78%14339.94%
RUT200918P013600002020-08-11 12:38PM EDT2020-09-1811.7511.0011.40+2.41+25.80%875238.87%
RUTW200930P013600002020-08-11 1:05PM EDT2020-09-3012.5015.8017.20-4.57-26.77%173138.77%
RUT201016P013600002020-08-11 10:59AM EDT2020-10-1618.5022.7024.00-2.68-12.65%814638.12%
RUTW201030P013600002020-07-09 1:45PM EDT2020-10-3090.0029.1030.200.00-4937.95%
RUT201120P013600002020-08-06 11:34AM EDT2020-11-2046.5039.9041.200.00-26838.63%
RUT201218P013600002020-08-04 2:40PM EDT2020-12-1842.4048.6051.30-21.80-33.96%4117137.90%
RUTW201231P013600002020-07-08 1:35PM EDT2020-12-31107.4452.4053.800.00--236.98%
RUT210115P013600002020-07-09 8:07PM EDT2021-01-15117.4563.4065.600.00--2538.89%
RUT210319P013600002020-07-09 8:07PM EDT2021-03-19128.5792.9094.400.00--2540.21%