Canada markets close in 4 hours 29 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,561.70+17.08 (+1.11%)
As of 11:16AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1470.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C014700002020-08-06 1:01PM EDT2020-08-0773.1191.5098.500.00-58689.98%
RUTW200814C014700002020-08-07 9:43AM EDT2020-08-1480.7796.4098.80+3.82+4.96%12539.96%
RUT200821C014700002020-08-06 3:54PM EDT2020-08-2183.7397.9099.700.00-2531330.40%
RUTW200828C014700002020-08-04 10:21AM EDT2020-08-2894.46106.20107.700.00-11732.88%
RUTW200831C014700002020-07-27 1:27PM EDT2020-08-3195.43104.30106.200.00-47829.57%
RUTW200904C014700002020-08-03 11:25AM EDT2020-09-0469.92108.20109.900.00-10230.32%
RUTW200911C014700002020-08-04 3:04PM EDT2020-09-1180.94111.90113.700.00-6629.73%
RUT200918C014700002020-08-07 10:30AM EDT2020-09-18112.50116.30117.50+9.04+8.74%21,38429.43%
RUTW200930C014700002020-08-07 10:49AM EDT2020-09-30122.79123.60125.30+16.33+15.34%22329.91%
RUT201016C014700002020-08-07 10:49AM EDT2020-10-16131.69132.40133.90+16.22+14.05%217929.96%
RUTW201030C014700002020-06-30 2:30PM EDT2020-10-3091.02101.10102.900.00-52214.44%
RUT201120C014700002020-07-13 12:19PM EDT2020-11-2089.73153.10154.700.00-1431.47%
RUT201218C014700002020-07-31 10:19AM EDT2020-12-18110.40162.60164.800.00-22030.92%
RUTW201231C014700002020-08-04 2:45PM EDT2020-12-31147.80165.80168.600.00-11330.57%
RUT210115C014700002020-08-05 11:09AM EDT2021-01-15152.99171.00174.100.00-24130.55%
RUT210319C014700002020-07-15 3:20PM EDT2021-03-19146.26182.00186.500.00-22811928.66%
RUTW210331C014700002020-07-09 8:21PM EDT2021-03-3116.50165.10171.000.00--124.59%
RUT210618C014700002020-07-17 3:30PM EDT2021-06-18154.57195.80203.100.00-414727.25%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P014700002020-08-06 12:30PM EDT2020-08-070.200.000.10-0.39-66.10%219147.95%
RUTW200814P014700002020-08-07 10:52AM EDT2020-08-143.052.652.90-1.84-37.63%11841930.60%
RUT200821P014700002020-08-07 10:40AM EDT2020-08-217.356.807.20-2.15-22.63%17140529.25%
RUTW200828P014700002020-08-06 4:01PM EDT2020-08-2816.7512.1012.600.00-1411729.70%
RUTW200831P014700002020-08-06 4:01PM EDT2020-08-3118.1513.4013.800.00-1565528.92%
RUTW200904P014700002020-08-06 10:23AM EDT2020-09-0422.4717.8018.200.00-104930.28%
RUTW200911P014700002020-08-06 3:51PM EDT2020-09-1127.4622.2022.700.00-202630.15%
RUT200918P014700002020-08-07 10:57AM EDT2020-09-1828.9326.8027.30-3.50-10.79%21,63130.26%
RUTW200930P014700002020-08-05 3:55PM EDT2020-09-3037.4634.6035.20-4.34-10.38%215130.67%
RUT201016P014700002020-08-06 3:55PM EDT2020-10-1651.1944.1044.700.00-2417330.99%
RUTW201030P014700002020-07-15 3:17PM EDT2020-10-3062.6751.6052.700.00-1331.33%
RUT201120P014700002020-07-24 12:36PM EDT2020-11-20108.0065.7066.600.00-13832.64%
RUT201218P014700002020-06-25 3:38PM EDT2020-12-18168.16120.50122.700.00-41645.05%
RUTW201231P014700002020-07-24 2:57PM EDT2020-12-31123.8579.0080.300.00-3431.50%
RUT210115P014700002020-08-06 10:44AM EDT2021-01-1591.7082.5084.100.00-31131.00%
RUT210319P014700002020-07-09 8:07PM EDT2021-03-19223.32110.90113.300.00--132.72%
RUT210618P014700002020-07-17 3:30PM EDT2021-06-18159.28116.30119.800.00-410028.81%