Canada markets close in 1 hour 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,625.43+21.66 (+1.35%)
As of 1:58PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1470.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023C014700002020-10-19 12:35PM EDT2020-10-23167.12149.00164.000.00-1573.54%
RUTW201030C014700002020-10-22 10:28AM EDT2020-10-30140.62156.20159.10+1.39+1.00%133944.59%
RUTW201106C014700002020-10-19 12:35PM EDT2020-11-06174.70162.30164.000.00--142.01%
RUTW201113C014700002020-10-19 4:37PM EDT2020-11-13189.84166.90168.800.00--140.49%
RUT201120C014700002020-10-12 3:40PM EDT2020-11-20196.64169.80171.400.00-163637.78%
RUTW201130C014700002020-10-15 12:18PM EDT2020-11-30175.24174.20176.300.00-51036.26%
RUT201218C014700002020-10-12 3:19PM EDT2020-12-18205.40183.80184.900.00-118934.86%
RUTW201231C014700002020-08-05 9:40AM EDT2020-12-31147.80144.80148.500.00-1130.00%
RUT210115C014700002020-09-23 3:50PM EDT2021-01-1593.41194.00195.500.00-364133.08%
RUTW210129C014700002020-10-19 9:42AM EDT2021-01-29213.29198.90201.300.00-1132.84%
RUT210319C014700002020-08-18 4:01PM EDT2021-03-19189.80157.00162.200.00-10014412.82%
RUTW210331C014700002020-07-09 8:21PM EDT2021-03-3116.50165.10171.000.00--116.14%
RUT210618C014700002020-08-25 2:16PM EDT2021-06-18198.87123.80128.000.00-21470.00%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023P014700002020-10-19 1:01PM EDT2020-10-230.250.000.150.00-56251.37%
RUTW201030P014700002020-10-22 1:51PM EDT2020-10-301.201.101.30-1.93-61.66%1312335.91%
RUTW201106P014700002020-10-22 1:45PM EDT2020-11-067.567.107.60-1.51-16.65%53040.54%
RUTW201113P014700002020-10-22 12:56PM EDT2020-11-1313.3212.2012.70+0.80+6.39%32039.79%
RUT201120P014700002020-10-22 11:53AM EDT2020-11-2017.0615.4015.80-2.84-14.27%1548537.65%
RUTW201127P014700002020-10-19 4:37PM EDT2020-11-2717.8519.2019.800.00--1036.94%
RUTW201130P014700002020-10-22 1:13PM EDT2020-11-3020.6420.1020.60-2.50-10.80%17936.09%
RUT201218P014700002020-10-20 11:31AM EDT2020-12-1833.6530.4031.000.00-147935.68%
RUTW201231P014700002020-10-20 10:21AM EDT2020-12-3138.1535.7036.300.00-202534.71%
RUT210115P014700002020-10-02 10:42AM EDT2021-01-1585.5041.8042.500.00-41734.08%
RUTW210129P014700002020-10-20 12:41PM EDT2021-01-2948.3047.5048.500.00-16816933.82%
RUTW210226P014700002020-10-05 9:52AM EDT2021-02-2682.2056.5057.800.00-1132.85%
RUT210319P014700002020-09-30 11:40AM EDT2021-03-19101.8363.3064.200.00-82732.30%
RUT210618P014700002020-10-22 9:45AM EDT2021-06-1890.0086.9088.40-31.40-25.86%10025230.83%