Canada markets close in 1 hour 38 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,625.58+21.81 (+1.36%)
As of 2:07PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1490.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023C014900002020-10-06 1:00PM EDT2020-10-23127.01132.80143.900.00-154179.22%
RUTW201030C014900002020-10-21 4:03PM EDT2020-10-30120.70135.80139.200.00-24239.79%
RUT201120C014900002020-10-12 3:40PM EDT2020-11-20179.21152.70154.300.00-36036.69%
RUTW201130C014900002020-10-06 10:19AM EDT2020-11-30144.65157.60159.400.00-4735.16%
RUT201218C014900002020-10-02 9:39AM EDT2020-12-18106.46166.70168.300.00-2029033.78%
RUTW201231C014900002020-07-15 3:55PM EDT2020-12-31120.76161.50164.400.00-4328.75%
RUT210115C014900002020-10-06 10:08AM EDT2021-01-15165.00177.80179.500.00-4732.20%
RUTW210129C014900002020-10-19 9:42AM EDT2021-01-29197.64183.10185.200.00--131.90%
RUT210319C014900002020-09-15 3:58PM EDT2021-03-19143.75199.90202.600.00-601731.07%
RUTW210331C014900002020-07-09 8:21PM EDT2021-03-31115.00132.00136.300.00--66.69%
RUT210618C014900002020-07-15 3:58PM EDT2021-06-18148.56195.60201.600.00-2124.25%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023P014900002020-10-21 3:56PM EDT2020-10-230.280.000.150.00-351,85148.88%
RUTW201030P014900002020-10-22 2:06PM EDT2020-10-301.901.752.05-2.60-57.78%4750234.96%
RUTW201106P014900002020-10-22 1:45PM EDT2020-11-069.679.309.90-3.43-26.18%108839.80%
RUTW201113P014900002020-10-19 3:50PM EDT2020-11-1319.4114.7015.200.00-244038.63%
RUT201120P014900002020-10-22 1:04PM EDT2020-11-2019.5618.4018.80-4.29-17.99%1475236.76%
RUTW201130P014900002020-10-21 2:01PM EDT2020-11-3025.1323.5024.10-3.14-11.11%114035.35%
RUT201218P014900002020-10-21 3:10PM EDT2020-12-1838.7734.3034.900.00-142,58934.88%
RUTW201231P014900002020-10-22 12:27PM EDT2020-12-3142.3939.9040.50+1.84+4.54%11433.98%
RUT210115P014900002020-10-02 10:42AM EDT2021-01-1593.3046.0046.800.00-11133.33%
RUTW210129P014900002020-10-01 3:18PM EDT2021-01-2996.0051.7052.800.00-2233.03%
RUT210319P014900002020-09-30 11:52AM EDT2021-03-1967.7068.3069.100.00-23631.66%
RUTW210331P014900002020-10-08 9:45AM EDT2021-03-3169.1071.9073.300.00-1231.58%
RUT210618P014900002020-07-17 9:42AM EDT2021-06-18171.37123.40127.000.00-8837.29%
RUT210917P014900002020-09-22 12:35PM EDT2021-09-17169.00106.00122.000.00--230.86%