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
Strike:1430.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01430000 | 2020-08-05 4:04PM EDT | 2020-08-14 | 117.66 | 144.00 | 155.30 | 0.00 | - | 4 | 12 | 69.01% |
| RUT200821C01430000 | 2020-08-11 3:16PM EDT | 2020-08-21 | 163.00 | 150.00 | 153.90 | +46.90 | +40.40% | 5 | 167 | 50.18% |
| RUTW200828C01430000 | 2020-07-15 2:41PM EDT | 2020-08-28 | 106.15 | 154.40 | 157.30 | 0.00 | - | 14 | 14 | 43.67% |
| RUTW200831C01430000 | 2020-08-07 1:53PM EDT | 2020-08-31 | 136.96 | 155.00 | 158.50 | 0.00 | - | 2 | 19 | 41.78% |
| RUT200918C01430000 | 2020-08-04 2:37PM EDT | 2020-09-18 | 111.08 | 164.90 | 167.70 | 0.00 | - | 15 | 666 | 37.53% |
| RUTW200930C01430000 | 2020-08-11 1:33PM EDT | 2020-09-30 | 191.14 | 170.60 | 173.90 | +14.27 | +8.07% | 11 | 14 | 36.49% |
| RUT201016C01430000 | 2020-07-07 3:56PM EDT | 2020-10-16 | 88.39 | 152.60 | 154.10 | 0.00 | - | 236 | 328 | 20.46% |
| RUTW201030C01430000 | 2020-07-07 2:30PM EDT | 2020-10-30 | 98.40 | 159.40 | 161.50 | 0.00 | - | - | 6 | 22.90% |
| RUT201120C01430000 | 2020-06-16 9:48AM EDT | 2020-11-20 | 152.00 | 138.50 | 140.20 | 0.00 | - | 1 | 4 | 0.00% |
| RUT201218C01430000 | 2020-08-05 10:12AM EDT | 2020-12-18 | 168.98 | 206.20 | 211.40 | 0.00 | - | 1 | 63 | 35.24% |
| RUTW201231C01430000 | 2020-06-19 4:03PM EDT | 2020-12-31 | 134.69 | 145.00 | 151.80 | 0.00 | - | 1 | 0 | 12.80% |
| RUT210115C01430000 | 2020-08-03 2:04PM EDT | 2021-01-15 | 161.40 | 213.20 | 219.40 | 0.00 | - | 1 | 10 | 34.21% |
| RUT210319C01430000 | 2020-07-15 3:15PM EDT | 2021-03-19 | 169.86 | 226.40 | 233.50 | 0.00 | - | 2 | 41 | 32.24% |
| RUT210618C01430000 | 2020-07-15 3:15PM EDT | 2021-06-18 | 181.81 | 240.80 | 250.50 | 0.00 | - | 2 | 2 | 30.44% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01430000 | 2020-08-11 11:16AM EDT | 2020-08-14 | 0.35 | 0.45 | 1.10 | -0.23 | -39.66% | 14 | 79 | 50.88% |
| RUT200821P01430000 | 2020-08-11 3:00PM EDT | 2020-08-21 | 2.00 | 3.10 | 3.80 | -0.35 | -14.89% | 102 | 298 | 39.77% |
| RUTW200828P01430000 | 2020-08-11 11:11AM EDT | 2020-08-28 | 5.55 | 7.20 | 8.10 | -0.45 | -7.50% | 3 | 38 | 38.24% |
| RUTW200831P01430000 | 2020-08-11 3:15PM EDT | 2020-08-31 | 9.33 | 7.90 | 9.20 | +2.87 | +44.43% | 19 | 72 | 36.83% |
| RUTW200904P01430000 | 2020-08-10 2:36PM EDT | 2020-09-04 | 9.38 | 11.20 | 12.20 | 0.00 | - | 36 | 0 | 37.06% |
| RUTW200911P01430000 | 2020-08-05 3:50PM EDT | 2020-09-11 | 20.97 | 14.70 | 15.80 | 0.00 | - | - | 1 | 35.95% |
| RUT200918P01430000 | 2020-08-11 2:03PM EDT | 2020-09-18 | 21.54 | 18.90 | 19.30 | +5.10 | +31.02% | 47 | 651 | 35.19% |
| RUTW200925P01430000 | 2020-08-10 11:12AM EDT | 2020-09-25 | 21.13 | 22.70 | 24.40 | 0.00 | - | 1 | 0 | 35.71% |
| RUTW200930P01430000 | 2020-08-11 12:44PM EDT | 2020-09-30 | 19.95 | 25.40 | 26.80 | -3.42 | -14.63% | 21 | 211 | 35.34% |
| RUT201016P01430000 | 2020-08-11 2:23PM EDT | 2020-10-16 | 32.26 | 34.00 | 35.50 | -3.22 | -9.08% | 84 | 243 | 35.13% |
| RUTW201030P01430000 | 2020-08-11 2:48PM EDT | 2020-10-30 | 43.33 | 41.20 | 43.10 | -30.11 | -41.00% | 3 | 0 | 35.21% |
| RUT201120P01430000 | 2020-08-05 3:01PM EDT | 2020-11-20 | 62.54 | 54.50 | 55.90 | 0.00 | - | 1 | 0 | 36.09% |
| RUTW201130P01430000 | 2020-07-07 2:09PM EDT | 2020-11-30 | 118.09 | 62.70 | 64.30 | 0.00 | - | - | 1 | 37.30% |
| RUT201218P01430000 | 2020-08-07 12:16PM EDT | 2020-12-18 | 66.15 | 63.60 | 67.50 | 0.00 | - | 2 | 106 | 35.63% |
| RUTW201231P01430000 | 2020-07-09 8:21PM EDT | 2020-12-31 | 101.53 | 98.40 | 100.00 | 0.00 | - | 1 | 11 | 43.44% |
| RUT210115P01430000 | 2020-07-24 11:15AM EDT | 2021-01-15 | 108.83 | 71.70 | 74.10 | 0.00 | - | 1 | 2 | 34.18% |
| RUT210319P01430000 | 2020-08-07 12:16PM EDT | 2021-03-19 | 88.60 | 86.60 | 90.00 | 0.00 | - | 2 | 234 | 32.63% |
| RUTW210331P01430000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 144.92 | 99.70 | 103.90 | 0.00 | - | 1 | 4 | 34.91% |
| RUT210618P01430000 | 2020-06-15 10:35AM EDT | 2021-06-18 | 208.00 | 140.40 | 147.10 | 0.00 | - | 1 | 3 | 38.46% |
| RUTW210630P01430000 | 2020-08-06 3:59PM EDT | 2021-06-30 | 114.00 | 102.20 | 110.20 | 0.00 | - | 1 | 3 | 30.80% |
© 2020 Verizon Media. All rights reserved.
