Canada markets close in 2 hours 25 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,623.36+19.59 (+1.22%)
As of 1:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1500.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023C015000002020-10-21 3:21PM EDT2020-10-23111.01119.30129.600.00-52760.46%
RUTW201030C015000002020-10-13 10:30AM EDT2020-10-30138.91125.80129.200.00-524342.09%
RUTW201106C015000002020-10-01 2:17PM EDT2020-11-06124.57135.30136.900.00-606341.68%
RUTW201113C015000002020-10-08 10:07AM EDT2020-11-13151.35140.50142.200.00--039.63%
RUT201120C015000002020-10-16 12:43PM EDT2020-11-20158.40144.10145.600.00-51,48737.26%
RUTW201130C015000002020-09-25 3:15PM EDT2020-11-3066.84148.60150.200.00-51335.14%
RUT201218C015000002020-10-14 10:44AM EDT2020-12-18169.01158.90160.300.00-14,11134.15%
RUTW201231C015000002020-10-22 12:01PM EDT2020-12-31157.19164.10165.60+4.44+2.91%98733.12%
RUT210115C015000002020-10-14 3:02PM EDT2021-01-15171.80169.50171.100.00-826032.19%
RUTW210129C015000002020-10-06 2:46PM EDT2021-01-29184.61174.90176.800.00-344431.83%
RUT210319C015000002020-09-29 12:00PM EDT2021-03-19113.70189.50191.500.00-4018630.16%
RUTW210331C015000002020-07-15 9:37AM EDT2021-03-31118.97178.30183.100.00-2326.78%
RUT210618C015000002020-10-02 11:56AM EDT2021-06-18149.39211.10213.600.00-3554628.48%
RUT210917C015000002020-10-01 1:15PM EDT2021-09-17162.25213.90233.800.00-404027.86%
RUT211217C015000002020-10-16 10:14AM EDT2021-12-17247.58226.90248.000.00-3599326.91%
RUT220617C015000002020-09-29 4:04PM EDT2022-06-17186.64249.00271.000.00--1025.49%
RUT221216C015000002020-10-12 10:03AM EDT2022-12-16292.40266.50288.500.00-86024.34%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023P015000002020-10-22 10:39AM EDT2020-10-230.100.000.15-0.19-65.52%2117744.87%
RUTW201030P015000002020-10-22 12:34PM EDT2020-10-302.952.302.60-2.40-44.86%1841734.14%
RUTW201106P015000002020-10-22 11:42AM EDT2020-11-0612.4010.8011.40-1.30-9.49%310139.15%
RUTW201113P015000002020-10-20 12:22PM EDT2020-11-1319.2516.8017.300.00-15938.27%
RUT201120P015000002020-10-22 12:50PM EDT2020-11-2021.4520.4020.80-2.79-11.51%52,42336.20%
RUTW201127P015000002020-10-22 12:33PM EDT2020-11-2726.8224.7025.30+4.29+19.04%11535.56%
RUTW201130P015000002020-10-20 3:08PM EDT2020-11-3029.4726.0026.600.00-971835.00%
RUT201218P015000002020-10-22 11:50AM EDT2020-12-1838.4336.9037.60-2.12-5.23%65,78534.47%
RUTW201231P015000002020-10-22 12:22PM EDT2020-12-3144.3342.6043.50-4.23-8.71%245833.67%
RUT210115P015000002020-10-16 2:00PM EDT2021-01-1544.0549.4050.100.00-168133.09%
RUT210319P015000002020-10-09 3:20PM EDT2021-03-1971.6071.6072.400.00-151931.35%
RUT210618P015000002020-09-29 4:07PM EDT2021-06-18142.9096.2098.000.00-82,55230.14%
RUT210917P015000002020-10-01 1:15PM EDT2021-09-17152.75110.00125.500.00-4014030.56%
RUT211217P015000002020-10-19 3:07PM EDT2021-12-17135.20129.50143.000.00-221,22129.80%
RUT220617P015000002020-09-21 3:40PM EDT2022-06-17213.260.000.000.00-1551551.56%
RUT221216P015000002020-09-10 10:45AM EDT2022-12-16212.00173.50189.000.00-759727.09%