Mail

Canada markets closed

S&P/TSX
16,544.48
-34.62(-0.21%)
S&P 500
3,351.28
+2.12(+0.06%)
DOW
27,433.48
+46.48(+0.17%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200814C01390000	2020-08-07 10:22AM EDT	2020-08-14	162.04	177.10	180.30	+33.95	+26.50%	3	3	50.34%
RUT200821C01390000	2020-08-06 4:14PM EDT	2020-08-21	160.10	178.70	181.10	0.00	-	12	62	37.73%
RUTW200828C01390000	2020-08-07 10:27AM EDT	2020-08-28	168.79	181.40	183.90	+168.79	-	6	0	37.04%
RUTW200831C01390000	2020-08-05 3:26PM EDT	2020-08-31	159.78	181.80	184.40	0.00	-	2	9	35.42%
RUTW200904C01390000	2020-07-24 9:30AM EDT	2020-09-04	123.50	184.10	186.50	0.00	-	6	6	35.75%
RUTW200911C01390000	2020-08-06 11:06AM EDT	2020-09-11	167.12	186.50	188.80	+167.12	-	-	1	34.48%
RUT200918C01390000	2020-08-03 3:25PM EDT	2020-09-18	141.27	189.20	191.40	0.00	-	12	777	33.84%
RUTW200930C01390000	2020-07-29 3:13PM EDT	2020-09-30	140.54	194.50	196.80	0.00	-	8	32	33.75%
RUT201016C01390000	2020-06-26 1:04PM EDT	2020-10-16	109.50	131.60	133.20	0.00	-	12	2	0.00%
RUT201120C01390000	2020-07-09 5:06PM EDT	2020-11-20	104.50	166.70	168.80	0.00	-	29	36	0.00%
RUT201218C01390000	2020-07-09 8:21PM EDT	2020-12-18	109.30	199.50	201.80	0.00	-	15	20	23.49%
RUTW201231C01390000	2020-08-03 3:27PM EDT	2020-12-31	187.56	230.50	233.70	0.00	-	2	5	33.44%
RUT210115C01390000	2020-08-03 3:27PM EDT	2021-01-15	191.15	233.80	237.20	0.00	-	1	55	32.89%
RUT210319C01390000	2020-07-15 3:13PM EDT	2021-03-19	195.93	244.80	250.20	0.00	-	82	41	31.12%
RUT210618C01390000	2020-07-15 3:13PM EDT	2021-06-18	207.79	257.00	264.70	0.00	-	82	47	29.21%

PutsforAugust 14, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200814P01390000	2020-08-07 3:25PM EDT	2020-08-14	0.82	0.35	1.00	-0.32	-28.07%	5	281	49.44%
RUT200821P01390000	2020-08-07 3:56PM EDT	2020-08-21	2.29	1.95	2.65	-1.21	-34.57%	75	495	40.32%
RUTW200828P01390000	2020-08-06 12:31PM EDT	2020-08-28	7.00	4.80	5.40	0.00	-	1	92	38.33%
RUTW200831P01390000	2020-08-07 4:08PM EDT	2020-08-31	5.70	5.40	6.20	-2.41	-29.72%	21	59	37.05%
RUTW200904P01390000	2020-08-07 11:56AM EDT	2020-09-04	8.73	7.80	8.50	-8.88	-50.43%	18	11	37.33%
RUTW200911P01390000	2020-08-06 3:37PM EDT	2020-09-11	13.18	10.60	11.30	0.00	-	3	3	36.26%
RUT200918P01390000	2020-08-07 3:27PM EDT	2020-09-18	14.94	13.90	14.60	-2.07	-12.17%	34	977	35.93%
RUTW200925P01390000	2020-08-07 10:38AM EDT	2020-09-25	18.78	17.60	18.60	+18.78	-	100	0	36.19%
RUTW200930P01390000	2020-08-07 10:30AM EDT	2020-09-30	22.88	19.80	20.70	-1.57	-6.42%	16	315	35.85%
RUT201016P01390000	2020-08-07 1:32PM EDT	2020-10-16	29.00	27.60	28.40	-4.16	-12.55%	14	98	35.69%
RUTW201030P01390000	2020-06-15 11:23AM EDT	2020-10-30	134.40	73.60	77.50	0.00	-	-	3	52.87%
RUT201120P01390000	2020-07-06 9:41AM EDT	2020-11-20	91.10	53.90	54.70	0.00	-	-	6	39.57%
RUTW201130P01390000	2020-06-26 3:57PM EDT	2020-11-30	142.00	83.20	85.00	0.00	-	2	1	48.34%
RUT201218P01390000	2020-08-06 10:45AM EDT	2020-12-18	62.40	55.60	56.90	0.00	-	1	258	35.86%
RUT210115P01390000	2020-06-25 2:57PM EDT	2021-01-15	145.20	96.60	99.40	0.00	-	40	113	44.89%
RUT210319P01390000	2020-07-09 8:07PM EDT	2021-03-19	140.84	85.50	87.70	0.00	-	-	111	35.22%
RUTW210331P01390000	2020-07-09 8:21PM EDT	2021-03-31	242.05	87.50	91.60	0.00	-	-	10	35.22%
RUT210618P01390000	2020-07-09 8:07PM EDT	2021-06-18	185.41	101.10	106.00	0.00	-	10	10	33.37%