Canada markets closed

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:1390.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C013900002020-08-07 10:22AM EDT2020-08-14162.04177.10180.30+33.95+26.50%3350.34%
RUT200821C013900002020-08-06 4:14PM EDT2020-08-21160.10178.70181.100.00-126237.73%
RUTW200828C013900002020-08-07 10:27AM EDT2020-08-28168.79181.40183.90+168.79-6037.04%
RUTW200831C013900002020-08-05 3:26PM EDT2020-08-31159.78181.80184.400.00-2935.42%
RUTW200904C013900002020-07-24 9:30AM EDT2020-09-04123.50184.10186.500.00-6635.75%
RUTW200911C013900002020-08-06 11:06AM EDT2020-09-11167.12186.50188.80+167.12--134.48%
RUT200918C013900002020-08-03 3:25PM EDT2020-09-18141.27189.20191.400.00-1277733.84%
RUTW200930C013900002020-07-29 3:13PM EDT2020-09-30140.54194.50196.800.00-83233.75%
RUT201016C013900002020-06-26 1:04PM EDT2020-10-16109.50131.60133.200.00-1220.00%
RUT201120C013900002020-07-09 5:06PM EDT2020-11-20104.50166.70168.800.00-29360.00%
RUT201218C013900002020-07-09 8:21PM EDT2020-12-18109.30199.50201.800.00-152023.49%
RUTW201231C013900002020-08-03 3:27PM EDT2020-12-31187.56230.50233.700.00-2533.44%
RUT210115C013900002020-08-03 3:27PM EDT2021-01-15191.15233.80237.200.00-15532.89%
RUT210319C013900002020-07-15 3:13PM EDT2021-03-19195.93244.80250.200.00-824131.12%
RUT210618C013900002020-07-15 3:13PM EDT2021-06-18207.79257.00264.700.00-824729.21%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P013900002020-08-07 3:25PM EDT2020-08-140.820.351.00-0.32-28.07%528149.44%
RUT200821P013900002020-08-07 3:56PM EDT2020-08-212.291.952.65-1.21-34.57%7549540.32%
RUTW200828P013900002020-08-06 12:31PM EDT2020-08-287.004.805.400.00-19238.33%
RUTW200831P013900002020-08-07 4:08PM EDT2020-08-315.705.406.20-2.41-29.72%215937.05%
RUTW200904P013900002020-08-07 11:56AM EDT2020-09-048.737.808.50-8.88-50.43%181137.33%
RUTW200911P013900002020-08-06 3:37PM EDT2020-09-1113.1810.6011.300.00-3336.26%
RUT200918P013900002020-08-07 3:27PM EDT2020-09-1814.9413.9014.60-2.07-12.17%3497735.93%
RUTW200925P013900002020-08-07 10:38AM EDT2020-09-2518.7817.6018.60+18.78-100036.19%
RUTW200930P013900002020-08-07 10:30AM EDT2020-09-3022.8819.8020.70-1.57-6.42%1631535.85%
RUT201016P013900002020-08-07 1:32PM EDT2020-10-1629.0027.6028.40-4.16-12.55%149835.69%
RUTW201030P013900002020-06-15 11:23AM EDT2020-10-30134.4073.6077.500.00--352.87%
RUT201120P013900002020-07-06 9:41AM EDT2020-11-2091.1053.9054.700.00--639.57%
RUTW201130P013900002020-06-26 3:57PM EDT2020-11-30142.0083.2085.000.00-2148.34%
RUT201218P013900002020-08-06 10:45AM EDT2020-12-1862.4055.6056.900.00-125835.86%
RUT210115P013900002020-06-25 2:57PM EDT2021-01-15145.2096.6099.400.00-4011344.89%
RUT210319P013900002020-07-09 8:07PM EDT2021-03-19140.8485.5087.700.00--11135.22%
RUTW210331P013900002020-07-09 8:21PM EDT2021-03-31242.0587.5091.600.00--1035.22%
RUT210618P013900002020-07-09 8:07PM EDT2021-06-18185.41101.10106.000.00-101033.37%