Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,575.10-9.57 (-0.60%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1430.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C014300002020-08-05 4:04PM EDT2020-08-14117.66144.00155.300.00-41269.01%
RUT200821C014300002020-08-11 3:16PM EDT2020-08-21163.00150.00153.90+46.90+40.40%516750.18%
RUTW200828C014300002020-07-15 2:41PM EDT2020-08-28106.15154.40157.300.00-141443.67%
RUTW200831C014300002020-08-07 1:53PM EDT2020-08-31136.96155.00158.500.00-21941.78%
RUT200918C014300002020-08-04 2:37PM EDT2020-09-18111.08164.90167.700.00-1566637.53%
RUTW200930C014300002020-08-11 1:33PM EDT2020-09-30191.14170.60173.90+14.27+8.07%111436.49%
RUT201016C014300002020-07-07 3:56PM EDT2020-10-1688.39152.60154.100.00-23632820.46%
RUTW201030C014300002020-07-07 2:30PM EDT2020-10-3098.40159.40161.500.00--622.90%
RUT201120C014300002020-06-16 9:48AM EDT2020-11-20152.00138.50140.200.00-140.00%
RUT201218C014300002020-08-05 10:12AM EDT2020-12-18168.98206.20211.400.00-16335.24%
RUTW201231C014300002020-06-19 4:03PM EDT2020-12-31134.69145.00151.800.00-1012.80%
RUT210115C014300002020-08-03 2:04PM EDT2021-01-15161.40213.20219.400.00-11034.21%
RUT210319C014300002020-07-15 3:15PM EDT2021-03-19169.86226.40233.500.00-24132.24%
RUT210618C014300002020-07-15 3:15PM EDT2021-06-18181.81240.80250.500.00-2230.44%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P014300002020-08-11 11:16AM EDT2020-08-140.350.451.10-0.23-39.66%147950.88%
RUT200821P014300002020-08-11 3:00PM EDT2020-08-212.003.103.80-0.35-14.89%10229839.77%
RUTW200828P014300002020-08-11 11:11AM EDT2020-08-285.557.208.10-0.45-7.50%33838.24%
RUTW200831P014300002020-08-11 3:15PM EDT2020-08-319.337.909.20+2.87+44.43%197236.83%
RUTW200904P014300002020-08-10 2:36PM EDT2020-09-049.3811.2012.200.00-36037.06%
RUTW200911P014300002020-08-05 3:50PM EDT2020-09-1120.9714.7015.800.00--135.95%
RUT200918P014300002020-08-11 2:03PM EDT2020-09-1821.5418.9019.30+5.10+31.02%4765135.19%
RUTW200925P014300002020-08-10 11:12AM EDT2020-09-2521.1322.7024.400.00-1035.71%
RUTW200930P014300002020-08-11 12:44PM EDT2020-09-3019.9525.4026.80-3.42-14.63%2121135.34%
RUT201016P014300002020-08-11 2:23PM EDT2020-10-1632.2634.0035.50-3.22-9.08%8424335.13%
RUTW201030P014300002020-08-11 2:48PM EDT2020-10-3043.3341.2043.10-30.11-41.00%3035.21%
RUT201120P014300002020-08-05 3:01PM EDT2020-11-2062.5454.5055.900.00-1036.09%
RUTW201130P014300002020-07-07 2:09PM EDT2020-11-30118.0962.7064.300.00--137.30%
RUT201218P014300002020-08-07 12:16PM EDT2020-12-1866.1563.6067.500.00-210635.63%
RUTW201231P014300002020-07-09 8:21PM EDT2020-12-31101.5398.40100.000.00-11143.44%
RUT210115P014300002020-07-24 11:15AM EDT2021-01-15108.8371.7074.100.00-1234.18%
RUT210319P014300002020-08-07 12:16PM EDT2021-03-1988.6086.6090.000.00-223432.63%
RUTW210331P014300002020-07-09 8:21PM EDT2021-03-31144.9299.70103.900.00-1434.91%
RUT210618P014300002020-06-15 10:35AM EDT2021-06-18208.00140.40147.100.00-1338.46%
RUTW210630P014300002020-08-06 3:59PM EDT2021-06-30114.00102.20110.200.00-1330.80%