Canada markets open in 1 hour 58 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,569.18+24.56 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1380.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C013800002020-08-07 10:27AM EDT2020-08-14174.560.000.000.00-600.00%
RUT200821C013800002020-08-06 12:20PM EDT2020-08-21164.100.000.000.00-100.00%
RUTW200828C013800002020-08-07 10:27AM EDT2020-08-28178.220.000.000.00-600.00%
RUTW200831C013800002020-08-07 10:29AM EDT2020-08-31180.200.000.000.00-100.00%
RUT200918C013800002020-08-07 1:05PM EDT2020-09-18192.820.000.000.00-100.00%
RUTW200930C013800002020-07-09 8:20PM EDT2020-09-30194.81172.50174.500.00-4650.00%
RUT201016C013800002020-07-09 5:06PM EDT2020-10-1680.20157.10158.700.00--40.00%
RUTW201030C013800002020-07-09 8:20PM EDT2020-10-3089.70162.80164.800.00--30.00%
RUT201120C013800002020-08-07 11:02AM EDT2020-11-20218.000.000.000.00-100.00%
RUT201218C013800002020-07-09 11:25AM EDT2020-12-18123.30235.30238.000.00-1334.29%
RUTW201231C013800002020-07-09 8:20PM EDT2020-12-31105.00184.30187.800.00--10.00%
RUT210115C013800002020-06-26 3:01PM EDT2021-01-15139.46171.90175.600.00-130.00%
RUT210319C013800002020-07-09 8:07PM EDT2021-03-19117.43198.30203.000.00--5315.74%
RUT210618C013800002020-07-09 8:07PM EDT2021-06-18156.28209.80216.400.00-2117.03%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P013800002020-08-07 3:50PM EDT2020-08-140.670.000.000.00-97025.00%
RUT200821P013800002020-08-07 3:28PM EDT2020-08-212.330.000.000.00-1655812.50%
RUTW200828P013800002020-08-07 3:11PM EDT2020-08-285.130.000.000.00-10012.50%
RUTW200831P013800002020-08-07 2:32PM EDT2020-08-316.150.000.000.00-5012.50%
RUTW200904P013800002020-08-07 1:09PM EDT2020-09-047.990.000.000.00-14012.50%
RUTW200911P013800002020-08-06 10:05AM EDT2020-09-1112.600.000.000.00--16.25%
RUT200918P013800002020-08-07 3:36PM EDT2020-09-1813.790.000.000.00-227856.25%
RUTW200925P013800002020-08-07 3:05PM EDT2020-09-2517.820.000.000.00-1006.25%
RUTW200930P013800002020-08-06 2:49PM EDT2020-09-3021.800.000.000.00-3946.25%
RUT201016P013800002020-08-07 1:32PM EDT2020-10-1627.290.000.000.00-6206.25%
RUTW201030P013800002020-06-30 9:50AM EDT2020-10-30102.0955.7056.900.00-5846.86%
RUT201120P013800002020-08-05 3:01PM EDT2020-11-2050.190.000.000.00-106.25%
RUT201218P013800002020-08-07 12:16PM EDT2020-12-1854.100.000.000.00-203.13%
RUT210115P013800002020-07-27 9:55AM EDT2021-01-1589.800.000.000.00-13303.13%
RUT210319P013800002020-08-07 12:16PM EDT2021-03-1975.250.000.000.00-2543.13%
RUTW210331P013800002020-07-09 8:21PM EDT2021-03-31235.96100.60103.200.00--1038.94%
RUT210618P013800002020-07-09 8:07PM EDT2021-06-18180.90113.60117.100.00-101136.48%