Canada Markets close in 3 hrs 33 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,559.24+14.61 (+0.95%)
As of 12:12PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1400.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C014000002020-08-05 2:50PM EDT2020-08-07153.62155.10163.20+15.04+10.85%154145.22%
RUTW200814C014000002020-08-07 11:42AM EDT2020-08-14161.99158.90161.80+49.24+43.67%52346.47%
RUT200821C014000002020-08-07 11:28AM EDT2020-08-21161.00159.90162.80+50.76+46.04%113036.54%
RUTW200828C014000002020-07-24 4:14PM EDT2020-08-28157.05163.30166.10+59.83+61.54%3835.72%
RUT200918C014000002020-08-06 2:17PM EDT2020-09-18160.30172.70174.600.00-23,22833.06%
RUTW200930C014000002020-06-30 12:32PM EDT2020-09-30119.70131.60133.600.00-2120.00%
RUT201016C014000002020-07-08 1:48PM EDT2020-10-16103.49186.30188.100.00-1322533.10%
RUTW201030C014000002020-07-09 8:20PM EDT2020-10-3079.90171.00172.800.00--122.49%
RUT201120C014000002020-07-09 5:06PM EDT2020-11-2099.600.000.000.00-21000.00%
RUT201218C014000002020-07-29 10:15AM EDT2020-12-18164.00212.50214.400.00-11,94933.10%
RUT210115C014000002020-08-04 10:38AM EDT2021-01-15180.97218.40222.100.00-240632.35%
RUT210319C014000002020-07-23 10:02AM EDT2021-03-19192.50230.10235.000.00-132930.59%
RUTW210331C014000002020-07-09 5:06PM EDT2021-03-3125.500.000.000.00-160.00%
RUT210618C014000002020-08-04 11:19AM EDT2021-06-18214.44242.20249.500.00-115828.72%
RUTW210630C014000002020-07-15 12:37PM EDT2021-06-30196.00243.60253.000.00-1228.88%
RUT211217C014000002020-08-04 11:19AM EDT2021-12-17239.35263.60279.900.00-132127.65%
RUT220617C014000002020-07-16 10:06AM EDT2022-06-17233.90282.70301.100.00-1126.47%
RUT221216C014000002020-08-05 2:27PM EDT2022-12-16293.76299.60319.500.00-8825.66%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P014000002020-08-07 11:45AM EDT2020-08-070.150.000.15+0.12+400.00%5028977.73%
RUTW200814P014000002020-08-07 11:29AM EDT2020-08-140.820.750.95-0.50-37.88%1628438.46%
RUT200821P014000002020-08-07 12:11PM EDT2020-08-212.902.802.90-0.81-21.83%531,85934.88%
RUTW200904P014000002020-08-07 11:56AM EDT2020-09-049.579.309.70-1.97-17.07%18434.50%
RUTW200911P014000002020-08-06 9:43AM EDT2020-09-1115.0512.2012.600.00-1433.72%
RUTW200930P014000002020-08-06 2:03PM EDT2020-09-3026.2022.0022.400.00-311633.79%
RUT201016P014000002020-08-06 3:14PM EDT2020-10-1631.9530.1030.60-1.70-5.05%531433.99%
RUTW201030P014000002020-07-22 12:06PM EDT2020-10-3039.4536.5037.40-24.35-38.17%11434.10%
RUT201120P014000002020-08-06 11:54AM EDT2020-11-2055.4049.0049.700.00-111035.22%
RUTW201130P014000002020-07-09 10:50AM EDT2020-11-30122.6051.4053.000.00-1234.83%
RUT201218P014000002020-08-05 3:51PM EDT2020-12-1864.0058.7059.300.00-212,88434.45%
RUTW201231P014000002020-06-24 9:30AM EDT2020-12-31135.6896.40100.200.00-1145.04%
RUT210115P014000002020-07-29 2:48PM EDT2021-01-1587.0065.9067.100.00-537833.60%
RUT210319P014000002020-07-23 1:22PM EDT2021-03-19103.4579.8081.200.00-542331.91%
RUTW210331P014000002020-07-27 1:50PM EDT2021-03-31114.6082.9085.000.00--331.98%
RUT211217P014000002020-07-31 3:18PM EDT2021-12-17161.00119.50133.000.00-11,57729.59%
RUT220617P014000002020-07-13 2:22PM EDT2022-06-17189.50143.00157.500.00--228.56%
RUT221216P014000002020-07-02 11:19AM EDT2022-12-16212.64198.50212.600.00-353731.80%