Mail

Canada markets close in 4 hours 21 minutes

S&P/TSX
16,541.96
-37.14(-0.22%)
S&P 500
3,347.12
-2.04(-0.06%)
DOW
27,307.29
-79.69(-0.29%)

Deputy PM Chrystia Freeland talks about U.S. tarriffs

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

1,559.83+15.20 (+0.98%)

As of 11:24AM EDT. Market open.

In The Money

Show:ListStraddle

Strike:1490.00

CallsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200807C01490000	2020-08-07 10:06AM EDT	2020-08-07	60.00	68.20	73.30	+4.73	+8.56%	2	251	54.37%
RUTW200814C01490000	2020-08-06 11:35AM EDT	2020-08-14	70.30	73.60	75.60	+12.70	+22.05%	1	94	30.96%
RUT200821C01490000	2020-08-06 3:54PM EDT	2020-08-21	78.92	79.00	80.80	+11.55	+17.14%	10	277	28.83%
RUTW200828C01490000	2020-08-05 3:00PM EDT	2020-08-28	73.65	85.90	87.60	0.00	-	2	26	29.63%
RUTW200831C01490000	2020-08-03 3:47PM EDT	2020-08-31	77.59	87.00	88.70	0.00	-	5	434	28.63%
RUTW200904C01490000	2020-08-06 2:30PM EDT	2020-09-04	79.51	91.10	92.70	0.00	-	5	14	29.35%
RUT200918C01490000	2020-08-06 2:02PM EDT	2020-09-18	88.55	99.60	100.90	0.00	-	14	2,462	28.57%
RUTW200930C01490000	2020-08-03 2:16PM EDT	2020-09-30	77.60	107.40	108.80	0.00	-	1	25	28.95%
RUT201016C01490000	2020-08-06 2:02PM EDT	2020-10-16	106.40	116.90	118.30	0.00	-	4	68	29.29%
RUTW201030C01490000	2020-07-31 3:07PM EDT	2020-10-30	79.89	124.70	126.40	0.00	-	1	5	29.70%
RUT201120C01490000	2020-07-09 5:06PM EDT	2020-11-20	100.20	103.20	104.30	0.00	-	2	4	19.34%
RUTW201130C01490000	2020-08-03 11:39AM EDT	2020-11-30	110.00	140.20	142.70	0.00	-	1	3	30.40%
RUT201218C01490000	2020-08-07 10:42AM EDT	2020-12-18	148.28	147.60	149.80	+30.38	+25.77%	47	57	30.28%
RUTW201231C01490000	2020-07-15 3:55PM EDT	2020-12-31	120.76	151.40	153.70	0.00	-	4	3	29.95%
RUT210115C01490000	2020-07-22 1:08PM EDT	2021-01-15	118.91	154.70	157.50	0.00	-	1	3	29.50%
RUT210319C01490000	2020-07-23 2:29PM EDT	2021-03-19	169.58	167.80	172.10	+39.55	+30.42%	1	77	28.18%
RUTW210331C01490000	2020-07-09 8:21PM EDT	2021-03-31	115.00	132.00	136.30	0.00	-	-	6	19.90%
RUT210618C01490000	2020-07-15 3:58PM EDT	2021-06-18	148.56	182.10	189.10	0.00	-	2	1	26.86%

PutsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200807P01490000	2020-08-07 11:02AM EDT	2020-08-07	0.10	0.00	0.15	-0.49	-83.05%	5	157	39.55%
RUTW200814P01490000	2020-08-07 11:11AM EDT	2020-08-14	3.95	4.30	4.70	-3.17	-44.52%	32	90	28.80%
RUT200821P01490000	2020-08-07 10:59AM EDT	2020-08-21	10.74	9.80	10.30	-2.26	-17.38%	25	237	28.02%
RUTW200828P01490000	2020-08-07 10:57AM EDT	2020-08-28	18.36	16.50	17.00	-2.29	-11.09%	12	163	28.95%
RUTW200831P01490000	2020-08-06 2:55PM EDT	2020-08-31	22.16	18.00	18.60	0.00	-	16	107	28.38%
RUTW200904P01490000	2020-08-05 2:18PM EDT	2020-09-04	30.05	22.30	23.00	0.00	-	2	8	29.40%
RUTW200911P01490000	2020-08-07 11:11AM EDT	2020-09-11	25.98	26.90	27.40	-8.02	-23.59%	1	2	29.04%
RUT200918P01490000	2020-08-07 11:14AM EDT	2020-09-18	31.65	31.90	32.30	-7.14	-18.41%	9	1,097	29.20%
RUTW200930P01490000	2020-08-04 11:44AM EDT	2020-09-30	50.84	40.20	40.90	0.00	-	10	82	29.81%
RUT201016P01490000	2020-08-07 11:17AM EDT	2020-10-16	50.04	50.10	50.80	-7.88	-13.60%	5	227	30.20%
RUTW201030P01490000	2020-07-21 10:59AM EDT	2020-10-30	95.16	57.50	58.90	0.00	-	-	1	30.52%
RUT201120P01490000	2020-07-06 3:14PM EDT	2020-11-20	138.90	79.30	80.70	0.00	-	14	69	34.27%
RUTW201130P01490000	2020-07-09 8:21PM EDT	2020-11-30	203.46	110.80	112.50	0.00	-	-	2	42.31%
RUT201218P01490000	2020-07-23 10:48AM EDT	2020-12-18	112.95	83.00	84.30	0.00	-	47	111	31.49%
RUT210115P01490000	2020-07-22 1:08PM EDT	2021-01-15	126.73	90.70	92.30	0.00	-	1	11	30.68%
RUT210319P01490000	2020-07-23 2:29PM EDT	2021-03-19	145.16	106.30	108.60	0.00	-	-	72	29.55%
RUTW210331P01490000	2020-07-24 1:01PM EDT	2021-03-31	153.10	108.80	111.90	0.00	-	1	1	29.48%
RUT210618P01490000	2020-07-17 9:42AM EDT	2021-06-18	171.37	123.20	126.90	0.00	-	8	8	28.25%