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.
Strike:1400.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01400000 | 2020-08-05 2:50PM EDT | 2020-08-07 | 153.62 | 155.10 | 163.20 | +15.04 | +10.85% | 1 | 54 | 145.22% |
| RUTW200814C01400000 | 2020-08-07 11:42AM EDT | 2020-08-14 | 161.99 | 158.90 | 161.80 | +49.24 | +43.67% | 5 | 23 | 46.47% |
| RUT200821C01400000 | 2020-08-07 11:28AM EDT | 2020-08-21 | 161.00 | 159.90 | 162.80 | +50.76 | +46.04% | 1 | 130 | 36.54% |
| RUTW200828C01400000 | 2020-07-24 4:14PM EDT | 2020-08-28 | 157.05 | 163.30 | 166.10 | +59.83 | +61.54% | 3 | 8 | 35.72% |
| RUT200918C01400000 | 2020-08-06 2:17PM EDT | 2020-09-18 | 160.30 | 172.70 | 174.60 | 0.00 | - | 2 | 3,228 | 33.06% |
| RUTW200930C01400000 | 2020-06-30 12:32PM EDT | 2020-09-30 | 119.70 | 131.60 | 133.60 | 0.00 | - | 2 | 12 | 0.00% |
| RUT201016C01400000 | 2020-07-08 1:48PM EDT | 2020-10-16 | 103.49 | 186.30 | 188.10 | 0.00 | - | 13 | 225 | 33.10% |
| RUTW201030C01400000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 79.90 | 171.00 | 172.80 | 0.00 | - | - | 1 | 22.49% |
| RUT201120C01400000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| RUT201218C01400000 | 2020-07-29 10:15AM EDT | 2020-12-18 | 164.00 | 212.50 | 214.40 | 0.00 | - | 1 | 1,949 | 33.10% |
| RUT210115C01400000 | 2020-08-04 10:38AM EDT | 2021-01-15 | 180.97 | 218.40 | 222.10 | 0.00 | - | 2 | 406 | 32.35% |
| RUT210319C01400000 | 2020-07-23 10:02AM EDT | 2021-03-19 | 192.50 | 230.10 | 235.00 | 0.00 | - | 1 | 329 | 30.59% |
| RUTW210331C01400000 | 2020-07-09 5:06PM EDT | 2021-03-31 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT210618C01400000 | 2020-08-04 11:19AM EDT | 2021-06-18 | 214.44 | 242.20 | 249.50 | 0.00 | - | 1 | 158 | 28.72% |
| RUTW210630C01400000 | 2020-07-15 12:37PM EDT | 2021-06-30 | 196.00 | 243.60 | 253.00 | 0.00 | - | 1 | 2 | 28.88% |
| RUT211217C01400000 | 2020-08-04 11:19AM EDT | 2021-12-17 | 239.35 | 263.60 | 279.90 | 0.00 | - | 1 | 321 | 27.65% |
| RUT220617C01400000 | 2020-07-16 10:06AM EDT | 2022-06-17 | 233.90 | 282.70 | 301.10 | 0.00 | - | 1 | 1 | 26.47% |
| RUT221216C01400000 | 2020-08-05 2:27PM EDT | 2022-12-16 | 293.76 | 299.60 | 319.50 | 0.00 | - | 8 | 8 | 25.66% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01400000 | 2020-08-07 11:45AM EDT | 2020-08-07 | 0.15 | 0.00 | 0.15 | +0.12 | +400.00% | 50 | 289 | 77.73% |
| RUTW200814P01400000 | 2020-08-07 11:29AM EDT | 2020-08-14 | 0.82 | 0.75 | 0.95 | -0.50 | -37.88% | 16 | 284 | 38.46% |
| RUT200821P01400000 | 2020-08-07 12:11PM EDT | 2020-08-21 | 2.90 | 2.80 | 2.90 | -0.81 | -21.83% | 53 | 1,859 | 34.88% |
| RUTW200904P01400000 | 2020-08-07 11:56AM EDT | 2020-09-04 | 9.57 | 9.30 | 9.70 | -1.97 | -17.07% | 18 | 4 | 34.50% |
| RUTW200911P01400000 | 2020-08-06 9:43AM EDT | 2020-09-11 | 15.05 | 12.20 | 12.60 | 0.00 | - | 1 | 4 | 33.72% |
| RUTW200930P01400000 | 2020-08-06 2:03PM EDT | 2020-09-30 | 26.20 | 22.00 | 22.40 | 0.00 | - | 3 | 116 | 33.79% |
| RUT201016P01400000 | 2020-08-06 3:14PM EDT | 2020-10-16 | 31.95 | 30.10 | 30.60 | -1.70 | -5.05% | 5 | 314 | 33.99% |
| RUTW201030P01400000 | 2020-07-22 12:06PM EDT | 2020-10-30 | 39.45 | 36.50 | 37.40 | -24.35 | -38.17% | 1 | 14 | 34.10% |
| RUT201120P01400000 | 2020-08-06 11:54AM EDT | 2020-11-20 | 55.40 | 49.00 | 49.70 | 0.00 | - | 1 | 110 | 35.22% |
| RUTW201130P01400000 | 2020-07-09 10:50AM EDT | 2020-11-30 | 122.60 | 51.40 | 53.00 | 0.00 | - | 1 | 2 | 34.83% |
| RUT201218P01400000 | 2020-08-05 3:51PM EDT | 2020-12-18 | 64.00 | 58.70 | 59.30 | 0.00 | - | 21 | 2,884 | 34.45% |
| RUTW201231P01400000 | 2020-06-24 9:30AM EDT | 2020-12-31 | 135.68 | 96.40 | 100.20 | 0.00 | - | 1 | 1 | 45.04% |
| RUT210115P01400000 | 2020-07-29 2:48PM EDT | 2021-01-15 | 87.00 | 65.90 | 67.10 | 0.00 | - | 53 | 78 | 33.60% |
| RUT210319P01400000 | 2020-07-23 1:22PM EDT | 2021-03-19 | 103.45 | 79.80 | 81.20 | 0.00 | - | 5 | 423 | 31.91% |
| RUTW210331P01400000 | 2020-07-27 1:50PM EDT | 2021-03-31 | 114.60 | 82.90 | 85.00 | 0.00 | - | - | 3 | 31.98% |
| RUT211217P01400000 | 2020-07-31 3:18PM EDT | 2021-12-17 | 161.00 | 119.50 | 133.00 | 0.00 | - | 1 | 1,577 | 29.59% |
| RUT220617P01400000 | 2020-07-13 2:22PM EDT | 2022-06-17 | 189.50 | 143.00 | 157.50 | 0.00 | - | - | 2 | 28.56% |
| RUT221216P01400000 | 2020-07-02 11:19AM EDT | 2022-12-16 | 212.64 | 198.50 | 212.60 | 0.00 | - | 35 | 37 | 31.80% |
© 2020 Verizon Media. All rights reserved.
