Canada markets closed

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:1450.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C014500002020-08-07 3:33PM EDT2020-08-14114.20118.80121.00+26.06+29.57%76738.89%
RUT200821C014500002020-08-07 10:58AM EDT2020-08-21111.41121.80124.00+13.33+13.59%264233.47%
RUTW200828C014500002020-07-31 1:13PM EDT2020-08-2858.84126.60128.800.00-2133.38%
RUTW200831C014500002020-07-21 9:52AM EDT2020-08-3191.00127.30129.700.00-116932.10%
RUT200918C014500002020-08-07 2:53PM EDT2020-09-18132.54138.00139.90+9.16+7.42%13,09031.35%
RUTW200930C014500002020-06-26 11:32AM EDT2020-09-3070.4084.4085.800.00-60880.00%
RUT201016C014500002020-08-07 1:28PM EDT2020-10-16149.10153.60155.30+13.70+10.12%220231.48%
RUTW201030C014500002020-06-30 9:52AM EDT2020-10-3095.40109.40111.100.00-10220.00%
RUT201120C014500002020-07-20 10:58AM EDT2020-11-20116.76173.30175.400.00-15432.79%
RUTW201130C014500002020-08-03 9:30AM EDT2020-11-30126.00175.80178.600.00-110032.37%
RUT201218C014500002020-07-21 9:49AM EDT2020-12-18140.54182.70185.300.00-30057732.12%
RUTW201231C014500002020-08-03 11:41AM EDT2020-12-31143.70186.00188.900.00-12031.67%
RUT210115C014500002020-08-05 11:10AM EDT2021-01-15166.22189.60192.700.00-439831.19%
RUT210319C014500002020-07-23 10:35AM EDT2021-03-19160.00201.90206.600.00-1010029.59%
RUTW210331C014500002020-07-21 2:35PM EDT2021-03-31159.67204.00209.000.00-1129.35%
RUT210618C014500002020-07-23 12:43PM EDT2021-06-18178.49215.40222.100.00-136727.88%
RUT211217C014500002020-07-16 10:30AM EDT2021-12-17189.42235.50254.900.00-40088027.08%
RUT220617C014500002020-07-20 10:58AM EDT2022-06-17201.41255.90276.500.00-110125.91%
RUT221216C014500002020-07-15 10:26AM EDT2022-12-16224.85273.60295.000.00-1325.08%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P014500002020-08-07 2:52PM EDT2020-08-142.271.602.20-0.76-25.08%376040.56%
RUT200821P014500002020-08-07 4:06PM EDT2020-08-215.305.005.70-2.20-29.33%13285635.12%
RUTW200828P014500002020-08-07 3:52PM EDT2020-08-2810.469.8010.50-2.55-19.60%612634.42%
RUTW200831P014500002020-08-07 10:04AM EDT2020-08-3113.0210.7011.70-2.78-17.59%24833.36%
RUTW200904P014500002020-08-07 11:15AM EDT2020-09-0414.7314.3015.30-5.33-26.57%31934.08%
RUTW200911P014500002020-08-07 12:47PM EDT2020-09-1118.7318.2019.00-3.97-17.49%3533.18%
RUT200918P014500002020-08-07 3:34PM EDT2020-09-1823.8022.4023.30-4.24-15.12%2394,02733.04%
RUTW200930P014500002020-08-07 2:53PM EDT2020-09-3032.2629.7030.80-3.74-10.39%711433.15%
RUT201016P014500002020-08-07 4:08PM EDT2020-10-1639.3039.0039.90-5.53-12.34%10334633.19%
RUTW201030P014500002020-07-09 8:20PM EDT2020-10-30169.0579.8081.200.00--1046.20%
RUT201120P014500002020-08-05 9:30AM EDT2020-11-2071.4060.0061.200.00-1114934.52%
RUTW201130P014500002020-07-13 1:55PM EDT2020-11-30119.4862.9064.500.00-110334.05%
RUT201218P014500002020-08-07 3:49PM EDT2020-12-1871.6970.4071.90-21.21-22.83%142633.87%
RUTW201231P014500002020-06-16 11:43AM EDT2020-12-31149.79124.40126.900.00-56947.70%
RUT210115P014500002020-06-30 3:58PM EDT2021-01-15142.42105.90109.500.00-12513440.82%
RUT210319P014500002020-07-06 10:03AM EDT2021-03-19142.33103.80105.400.00--2633.66%
RUT210618P014500002020-08-03 2:46PM EDT2021-06-18134.80109.60112.900.00-153529.79%
RUTW210630P014500002020-07-30 10:42AM EDT2021-06-30149.59111.80115.500.00--429.72%
RUT211217P014500002020-07-27 11:05AM EDT2021-12-17179.95133.50148.900.00-4060629.08%
RUT220617P014500002020-07-07 10:10AM EDT2022-06-17221.91168.30179.100.00-1128.71%
RUT221216P014500002020-07-21 9:47AM EDT2022-12-16212.10182.50195.600.00-14727.35%