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
Strike:1360.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01360000 | 2020-08-05 10:13AM EDT | 2020-08-14 | 169.63 | 213.50 | 224.40 | 0.00 | - | 2 | 0 | 91.72% |
| RUT200821C01360000 | 2020-07-31 9:44AM EDT | 2020-08-21 | 132.34 | 214.20 | 225.60 | 0.00 | - | 3 | 151 | 58.16% |
| RUTW200828C01360000 | 2020-07-31 10:57AM EDT | 2020-08-28 | 121.03 | 216.70 | 227.30 | 0.00 | - | 4 | 4 | 58.39% |
| RUTW200831C01360000 | 2020-07-23 11:38AM EDT | 2020-08-31 | 163.05 | 217.30 | 228.00 | 0.00 | - | 1 | 12 | 55.00% |
| RUT200918C01360000 | 2020-07-15 10:09AM EDT | 2020-09-18 | 152.14 | 226.70 | 229.70 | 0.00 | - | 2 | 45 | 41.97% |
| RUTW200930C01360000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 89.80 | 189.60 | 191.80 | 0.00 | - | 2 | 5 | 0.00% |
| RUT201016C01360000 | 2020-08-05 10:27AM EDT | 2020-10-16 | 194.25 | 237.50 | 241.00 | 0.00 | - | 1 | 32 | 39.24% |
| RUTW201030C01360000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 100.00 | 177.90 | 180.00 | 0.00 | - | - | 1 | 0.00% |
| RUT201120C01360000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 119.90 | 188.10 | 190.30 | 0.00 | - | 1 | 47 | 0.00% |
| RUT201218C01360000 | 2020-07-08 9:42AM EDT | 2020-12-18 | 154.45 | 237.70 | 239.80 | 0.00 | - | 1 | 58 | 27.65% |
| RUTW201231C01360000 | 2020-07-09 8:20PM EDT | 2020-12-31 | 90.14 | 198.50 | 202.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210115C01360000 | 2020-08-10 10:59AM EDT | 2021-01-15 | 275.64 | 266.50 | 272.80 | 0.00 | - | 2 | 69 | 36.40% |
| RUT210319C01360000 | 2020-07-24 11:44AM EDT | 2021-03-19 | 206.79 | 278.30 | 285.30 | 0.00 | - | 42 | 110 | 34.06% |
| RUTW210331C01360000 | 2020-07-01 10:10AM EDT | 2021-03-31 | 198.27 | 199.50 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| RUT210618C01360000 | 2020-07-24 11:44AM EDT | 2021-06-18 | 219.83 | 288.30 | 301.30 | 0.00 | - | 42 | 22 | 32.10% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01360000 | 2020-08-11 10:20AM EDT | 2020-08-14 | 0.10 | 0.00 | 0.55 | -0.10 | -50.00% | 1 | 0 | 59.33% |
| RUT200821P01360000 | 2020-08-11 3:45PM EDT | 2020-08-21 | 1.45 | 1.20 | 1.90 | +0.31 | +27.19% | 9 | 332 | 47.94% |
| RUTW200828P01360000 | 2020-08-10 3:23PM EDT | 2020-08-28 | 3.72 | 3.30 | 4.20 | +1.07 | +40.38% | 1 | 37 | 44.09% |
| RUTW200831P01360000 | 2020-08-10 3:58PM EDT | 2020-08-31 | 3.18 | 3.70 | 4.80 | -0.08 | -2.45% | 1 | 70 | 42.10% |
| RUTW200904P01360000 | 2020-08-11 3:17PM EDT | 2020-09-04 | 4.81 | 5.70 | 6.50 | -0.24 | -4.75% | 101 | 110 | 41.55% |
| RUTW200911P01360000 | 2020-08-11 3:42PM EDT | 2020-09-11 | 7.90 | 8.00 | 8.90 | -0.76 | -8.78% | 14 | 3 | 39.94% |
| RUT200918P01360000 | 2020-08-11 12:38PM EDT | 2020-09-18 | 11.75 | 11.00 | 11.40 | +2.41 | +25.80% | 8 | 752 | 38.87% |
| RUTW200930P01360000 | 2020-08-11 1:05PM EDT | 2020-09-30 | 12.50 | 15.80 | 17.20 | -4.57 | -26.77% | 17 | 31 | 38.77% |
| RUT201016P01360000 | 2020-08-11 10:59AM EDT | 2020-10-16 | 18.50 | 22.70 | 24.00 | -2.68 | -12.65% | 81 | 46 | 38.12% |
| RUTW201030P01360000 | 2020-07-09 1:45PM EDT | 2020-10-30 | 90.00 | 29.10 | 30.20 | 0.00 | - | 4 | 9 | 37.95% |
| RUT201120P01360000 | 2020-08-06 11:34AM EDT | 2020-11-20 | 46.50 | 39.90 | 41.20 | 0.00 | - | 2 | 68 | 38.63% |
| RUT201218P01360000 | 2020-08-04 2:40PM EDT | 2020-12-18 | 42.40 | 48.60 | 51.30 | -21.80 | -33.96% | 41 | 171 | 37.90% |
| RUTW201231P01360000 | 2020-07-08 1:35PM EDT | 2020-12-31 | 107.44 | 52.40 | 53.80 | 0.00 | - | - | 2 | 36.98% |
| RUT210115P01360000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 117.45 | 63.40 | 65.60 | 0.00 | - | - | 25 | 38.89% |
| RUT210319P01360000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 128.57 | 92.90 | 94.40 | 0.00 | - | - | 25 | 40.21% |
© 2020 Verizon Media. All rights reserved.
