Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,559.40+14.78 (+0.96%)
As of 12:13PM EDT. Market open.
Strike:1410.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01410000 | 2020-08-07 11:41AM EDT | 2020-08-14 | 152.25 | 149.60 | 151.90 | +20.64 | +15.68% | 3 | 34 | 43.80% |
| RUT200821C01410000 | 2020-08-07 10:54AM EDT | 2020-08-21 | 150.34 | 151.50 | 153.80 | +11.23 | +8.07% | 28 | 73 | 36.53% |
| RUTW200828C01410000 | 2020-08-04 12:55PM EDT | 2020-08-28 | 147.90 | 155.30 | 157.00 | +33.27 | +29.02% | 3 | 13 | 35.03% |
| RUTW200831C01410000 | 2020-08-05 3:30PM EDT | 2020-08-31 | 141.68 | 155.70 | 157.80 | 0.00 | - | 15 | 14 | 33.87% |
| RUT200918C01410000 | 2020-08-06 1:39PM EDT | 2020-09-18 | 147.93 | 164.40 | 165.90 | 0.00 | - | 1 | 218 | 32.48% |
| RUTW200930C01410000 | 2020-07-24 10:32AM EDT | 2020-09-30 | 120.79 | 170.30 | 172.00 | 0.00 | - | 2 | 22 | 32.53% |
| RUT201016C01410000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 116.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW201030C01410000 | 2020-07-09 10:36AM EDT | 2020-10-30 | 99.10 | 184.80 | 187.10 | 0.00 | - | 1 | 13 | 32.99% |
| RUT210115C01410000 | 2020-07-15 9:45AM EDT | 2021-01-15 | 161.50 | 211.70 | 214.90 | 0.00 | - | 2 | 21 | 32.11% |
| RUTW210331C01410000 | 2020-07-09 5:06PM EDT | 2021-03-31 | 118.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01410000 | 2020-08-07 11:42AM EDT | 2020-08-14 | 1.00 | 0.90 | 1.10 | -0.45 | -31.03% | 3 | 196 | 37.29% |
| RUT200821P01410000 | 2020-08-07 11:48AM EDT | 2020-08-21 | 3.07 | 3.00 | 3.30 | -1.36 | -30.70% | 9 | 353 | 34.08% |
| RUTW200904P01410000 | 2020-08-04 2:41PM EDT | 2020-09-04 | 21.30 | 10.20 | 10.70 | 0.00 | - | 10 | 12 | 33.97% |
| RUTW200911P01410000 | 2020-08-06 3:37PM EDT | 2020-09-11 | 15.78 | 13.30 | 13.70 | 0.00 | - | 2 | 5 | 33.18% |
| RUT200918P01410000 | 2020-08-07 12:10PM EDT | 2020-09-18 | 17.34 | 16.90 | 17.30 | -3.04 | -14.92% | 5 | 336 | 33.08% |
| RUTW200930P01410000 | 2020-08-06 3:17PM EDT | 2020-09-30 | 27.06 | 23.50 | 24.00 | 0.00 | - | 15 | 120 | 33.38% |
| RUT201016P01410000 | 2020-08-07 12:10PM EDT | 2020-10-16 | 32.29 | 31.60 | 32.10 | -3.29 | -9.25% | 8 | 158 | 33.44% |
| RUT201120P01410000 | 2020-07-16 2:50PM EDT | 2020-11-20 | 98.07 | 51.10 | 51.80 | 0.00 | - | 8 | 21 | 34.81% |
| RUT201218P01410000 | 2020-07-31 3:59PM EDT | 2020-12-18 | 91.81 | 60.90 | 61.60 | 0.00 | - | 2 | 67 | 34.10% |
| RUT210115P01410000 | 2020-06-24 10:59AM EDT | 2021-01-15 | 150.06 | 103.60 | 106.70 | 0.00 | - | 1 | 63 | 43.56% |
© 2020 Verizon Media. All rights reserved.
