Canada markets close in 4 hours 21 minutes

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C014900002020-08-07 10:06AM EDT2020-08-0760.0068.2073.30+4.73+8.56%225154.37%
RUTW200814C014900002020-08-06 11:35AM EDT2020-08-1470.3073.6075.60+12.70+22.05%19430.96%
RUT200821C014900002020-08-06 3:54PM EDT2020-08-2178.9279.0080.80+11.55+17.14%1027728.83%
RUTW200828C014900002020-08-05 3:00PM EDT2020-08-2873.6585.9087.600.00-22629.63%
RUTW200831C014900002020-08-03 3:47PM EDT2020-08-3177.5987.0088.700.00-543428.63%
RUTW200904C014900002020-08-06 2:30PM EDT2020-09-0479.5191.1092.700.00-51429.35%
RUT200918C014900002020-08-06 2:02PM EDT2020-09-1888.5599.60100.900.00-142,46228.57%
RUTW200930C014900002020-08-03 2:16PM EDT2020-09-3077.60107.40108.800.00-12528.95%
RUT201016C014900002020-08-06 2:02PM EDT2020-10-16106.40116.90118.300.00-46829.29%
RUTW201030C014900002020-07-31 3:07PM EDT2020-10-3079.89124.70126.400.00-1529.70%
RUT201120C014900002020-07-09 5:06PM EDT2020-11-20100.20103.20104.300.00-2419.34%
RUTW201130C014900002020-08-03 11:39AM EDT2020-11-30110.00140.20142.700.00-1330.40%
RUT201218C014900002020-08-07 10:42AM EDT2020-12-18148.28147.60149.80+30.38+25.77%475730.28%
RUTW201231C014900002020-07-15 3:55PM EDT2020-12-31120.76151.40153.700.00-4329.95%
RUT210115C014900002020-07-22 1:08PM EDT2021-01-15118.91154.70157.500.00-1329.50%
RUT210319C014900002020-07-23 2:29PM EDT2021-03-19169.58167.80172.10+39.55+30.42%17728.18%
RUTW210331C014900002020-07-09 8:21PM EDT2021-03-31115.00132.00136.300.00--619.90%
RUT210618C014900002020-07-15 3:58PM EDT2021-06-18148.56182.10189.100.00-2126.86%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P014900002020-08-07 11:02AM EDT2020-08-070.100.000.15-0.49-83.05%515739.55%
RUTW200814P014900002020-08-07 11:11AM EDT2020-08-143.954.304.70-3.17-44.52%329028.80%
RUT200821P014900002020-08-07 10:59AM EDT2020-08-2110.749.8010.30-2.26-17.38%2523728.02%
RUTW200828P014900002020-08-07 10:57AM EDT2020-08-2818.3616.5017.00-2.29-11.09%1216328.95%
RUTW200831P014900002020-08-06 2:55PM EDT2020-08-3122.1618.0018.600.00-1610728.38%
RUTW200904P014900002020-08-05 2:18PM EDT2020-09-0430.0522.3023.000.00-2829.40%
RUTW200911P014900002020-08-07 11:11AM EDT2020-09-1125.9826.9027.40-8.02-23.59%1229.04%
RUT200918P014900002020-08-07 11:14AM EDT2020-09-1831.6531.9032.30-7.14-18.41%91,09729.20%
RUTW200930P014900002020-08-04 11:44AM EDT2020-09-3050.8440.2040.900.00-108229.81%
RUT201016P014900002020-08-07 11:17AM EDT2020-10-1650.0450.1050.80-7.88-13.60%522730.20%
RUTW201030P014900002020-07-21 10:59AM EDT2020-10-3095.1657.5058.900.00--130.52%
RUT201120P014900002020-07-06 3:14PM EDT2020-11-20138.9079.3080.700.00-146934.27%
RUTW201130P014900002020-07-09 8:21PM EDT2020-11-30203.46110.80112.500.00--242.31%
RUT201218P014900002020-07-23 10:48AM EDT2020-12-18112.9583.0084.300.00-4711131.49%
RUT210115P014900002020-07-22 1:08PM EDT2021-01-15126.7390.7092.300.00-11130.68%
RUT210319P014900002020-07-23 2:29PM EDT2021-03-19145.16106.30108.600.00--7229.55%
RUTW210331P014900002020-07-24 1:01PM EDT2021-03-31153.10108.80111.900.00-1129.48%
RUT210618P014900002020-07-17 9:42AM EDT2021-06-18171.37123.20126.900.00-8828.25%