Canada markets open in 2 hours 24 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,569.18+24.56 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1440.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C014400002020-08-07 3:17PM EDT2020-08-14123.620.000.000.00-100.00%
RUT200821C014400002020-08-07 10:54AM EDT2020-08-21122.330.000.000.00-100.00%
RUTW200828C014400002020-07-27 11:36AM EDT2020-08-2868.560.000.000.00-200.00%
RUTW200831C014400002020-08-05 3:26PM EDT2020-08-31115.770.000.000.00-200.00%
RUTW200904C014400002020-07-24 9:30AM EDT2020-09-0488.080.000.000.00-300.00%
RUTW200911C014400002020-08-06 3:09PM EDT2020-09-11124.000.000.000.00--00.00%
RUT200918C014400002020-08-06 9:55AM EDT2020-09-18130.920.000.000.00-500.00%
RUTW200930C014400002020-07-31 2:57PM EDT2020-09-3091.190.000.000.00-200.00%
RUT201016C014400002020-08-06 2:21PM EDT2020-10-16142.940.000.000.00-200.00%
RUTW201030C014400002020-07-09 8:20PM EDT2020-10-3068.80121.50123.300.00--70.00%
RUT201120C014400002020-07-09 5:06PM EDT2020-11-2093.70132.70134.700.00-204413.11%
RUTW201130C014400002020-07-29 2:00PM EDT2020-11-30134.500.000.000.00-100.00%
RUT201218C014400002020-07-10 12:48PM EDT2020-12-18105.44189.90192.500.00-304532.52%
RUT210115C014400002020-07-23 11:45AM EDT2021-01-15160.000.000.000.00-130.00%
RUT210319C014400002020-07-06 12:52PM EDT2021-03-19136.50191.20195.700.00-33725.73%
RUTW210630C014400002020-07-28 9:30AM EDT2021-06-30172.630.000.000.00-100.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P014400002020-08-07 4:01PM EDT2020-08-141.400.000.000.00-62012.50%
RUT200821P014400002020-08-07 3:56PM EDT2020-08-214.540.000.000.00-10672812.50%
RUTW200828P014400002020-08-07 3:14PM EDT2020-08-2810.350.000.000.00-2206.25%
RUTW200831P014400002020-08-07 3:51PM EDT2020-08-3110.330.000.000.00-806.25%
RUTW200904P014400002020-08-07 11:16AM EDT2020-09-0413.480.000.000.00-1166.25%
RUTW200911P014400002020-08-06 10:44AM EDT2020-09-1122.850.000.000.00--06.25%
RUT200918P014400002020-08-07 3:39PM EDT2020-09-1821.990.000.000.00-5706.25%
RUTW200930P014400002020-08-06 12:40PM EDT2020-09-3035.350.000.000.00-903.13%
RUT201016P014400002020-08-07 3:42PM EDT2020-10-1638.410.000.000.00-803.13%
RUTW201030P014400002020-07-23 2:10PM EDT2020-10-3079.810.000.000.00-103.13%
RUT201120P014400002020-07-31 11:19AM EDT2020-11-2095.060.000.000.00-1303.13%
RUTW201130P014400002020-07-06 3:02PM EDT2020-11-30119.6165.7068.600.00--136.77%
RUT201218P014400002020-08-07 3:49PM EDT2020-12-1868.990.000.000.00-103.13%
RUTW201231P014400002020-07-09 8:21PM EDT2020-12-31103.8581.9083.400.00-110736.85%
RUT210115P014400002020-06-24 12:18PM EDT2021-01-15174.90114.90117.800.00-1344.33%
RUT210319P014400002020-07-09 8:07PM EDT2021-03-19122.20119.30121.200.00-1013638.28%
RUTW210331P014400002020-07-31 11:43AM EDT2021-03-31134.920.000.000.00-301.56%
RUT210618P014400002020-07-09 8:07PM EDT2021-06-18132.87134.60138.500.00-1135.52%