Canada markets open in 1 hour 49 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:1460.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C014600002020-08-07 12:49PM EDT2020-08-14107.120.000.000.00-4300.00%
RUT200821C014600002020-08-07 10:54AM EDT2020-08-21103.880.000.000.00-2000.00%
RUTW200828C014600002020-08-06 2:25PM EDT2020-08-2896.780.000.000.00-100.00%
RUTW200831C014600002020-08-05 3:36PM EDT2020-08-31101.110.000.000.00-22200.00%
RUT200918C014600002020-08-07 1:05PM EDT2020-09-18125.180.000.000.00-700.00%
RUTW200930C014600002020-07-15 11:05AM EDT2020-09-3098.760.000.000.00-200.00%
RUT201016C014600002020-08-03 9:32AM EDT2020-10-1695.370.000.000.00-200.00%
RUTW201030C014600002020-07-09 8:20PM EDT2020-10-3060.30108.10109.800.00--77.90%
RUT201120C014600002020-07-15 10:38AM EDT2020-11-20122.960.000.000.00-200.00%
RUTW201130C014600002020-07-29 9:44AM EDT2020-11-30118.000.000.000.00-100.00%
RUT201218C014600002020-06-29 4:02PM EDT2020-12-18111.00131.30133.800.00-13518.01%
RUTW201231C014600002020-07-24 2:48PM EDT2020-12-31125.040.000.000.00-300.00%
RUT210115C014600002020-08-05 11:10AM EDT2021-01-15159.570.000.000.00-100.00%
RUT210319C014600002020-07-15 3:57PM EDT2021-03-19153.270.000.000.00-200.00%
RUT210618C014600002020-07-15 3:57PM EDT2021-06-18165.540.000.000.00-200.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P014600002020-08-07 3:58PM EDT2020-08-142.150.000.000.00-274012.50%
RUT200821P014600002020-08-07 3:33PM EDT2020-08-216.860.000.000.00-7706.25%
RUTW200828P014600002020-08-07 1:31PM EDT2020-08-2812.200.000.000.00-9346.25%
RUTW200831P014600002020-08-07 12:17PM EDT2020-08-3112.850.000.000.00-606.25%
RUTW200904P014600002020-08-07 4:07PM EDT2020-09-0416.150.000.000.00-2106.25%
RUTW200911P014600002020-08-06 3:36PM EDT2020-09-1124.750.000.000.00-406.25%
RUT200918P014600002020-08-07 3:56PM EDT2020-09-1824.530.000.000.00-9803.13%
RUTW200930P014600002020-08-07 2:52PM EDT2020-09-3034.450.000.000.00-503.13%
RUT201016P014600002020-08-07 3:25PM EDT2020-10-1643.460.000.000.00-3603.13%
RUTW201030P014600002020-07-31 10:23AM EDT2020-10-3089.330.000.000.00-203.13%
RUT201120P014600002020-07-31 11:19AM EDT2020-11-20103.160.000.000.00-12623.13%
RUTW201130P014600002020-07-15 12:21PM EDT2020-11-30118.700.000.000.00-103.13%
RUT201218P014600002020-07-10 10:43AM EDT2020-12-18144.1073.2074.700.00-125133.66%
RUTW201231P014600002020-07-24 2:57PM EDT2020-12-31119.690.000.000.00-303.13%
RUT210115P014600002020-07-17 12:06PM EDT2021-01-15122.520.000.000.00-401.56%
RUT210319P014600002020-07-02 10:37AM EDT2021-03-19152.40130.70135.100.00-123539.35%
RUTW210331P014600002020-07-24 1:01PM EDT2021-03-31140.340.000.000.00-101.56%
RUT210618P014600002020-07-17 9:45AM EDT2021-06-18156.880.000.000.00-441.56%