Canada markets close in 4 hours 59 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,557.90+13.28 (+0.86%)
As of 10:46AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1500.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C015000002020-08-07 10:17AM EDT2020-08-0752.6158.2061.50+7.18+15.80%1216555.08%
RUTW200814C015000002020-08-07 10:17AM EDT2020-08-1458.2863.8065.60+4.03+7.43%1214530.42%
RUT200821C015000002020-08-07 10:40AM EDT2020-08-2170.5570.0071.60+15.15+27.35%1061928.60%
RUTW200828C015000002020-08-06 1:23PM EDT2020-08-2868.8077.4078.90+4.79+7.48%12129.40%
RUTW200831C015000002020-08-06 12:20PM EDT2020-08-3166.3278.6080.200.00-206628.51%
RUTW200904C015000002020-08-05 1:07PM EDT2020-09-0466.3482.8084.200.00-11229.09%
RUTW200911C015000002020-08-05 2:56PM EDT2020-09-1176.7887.3088.700.00-6228.70%
RUT200918C015000002020-08-07 10:03AM EDT2020-09-1887.3692.1093.30+2.33+2.74%37,59528.65%
RUTW200930C015000002020-07-31 2:30PM EDT2020-09-3056.51100.20101.400.00-43428.98%
RUT201016C015000002020-08-07 10:37AM EDT2020-10-16109.92109.70111.00+7.11+6.92%457029.26%
RUTW201030C015000002020-07-20 12:44PM EDT2020-10-3074.13117.30119.200.00-5629.65%
RUT201120C015000002020-08-06 1:25PM EDT2020-11-20119.60130.80132.100.00-5001,48930.61%
RUTW201130C015000002020-07-21 4:05PM EDT2020-11-30100.60133.30135.900.00--830.40%
RUT201218C015000002020-08-06 9:43AM EDT2020-12-18134.85141.00142.700.00-1002,13630.17%
RUTW201231C015000002020-08-06 1:41PM EDT2020-12-31134.24144.60146.400.00-29029.78%
RUT210115C015000002020-08-04 3:28PM EDT2021-01-15124.78147.80150.500.00-53429.40%
RUT210319C015000002020-07-27 11:27AM EDT2021-03-19114.70161.00165.000.00-146528.04%
RUTW210331C015000002020-07-15 9:37AM EDT2021-03-31118.97163.30168.100.00-2327.97%
RUT210618C015000002020-08-05 2:34PM EDT2021-06-18166.95175.20181.500.00-152626.63%
RUT211217C015000002020-07-28 11:09AM EDT2021-12-17164.28198.60215.700.00-6001,01526.10%
RUT221216C015000002020-08-06 11:28AM EDT2022-12-16236.00238.60262.200.00-125424.90%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P015000002020-08-07 10:11AM EDT2020-08-070.130.000.20-0.84-86.60%1931135.06%
RUTW200814P015000002020-08-07 10:27AM EDT2020-08-145.955.405.80-3.02-33.67%828627.31%
RUT200821P015000002020-08-07 10:37AM EDT2020-08-2111.4511.6011.90-4.85-29.75%1460426.78%
RUTW200828P015000002020-08-06 3:42PM EDT2020-08-2820.4719.0019.50-2.60-11.27%215528.26%
RUTW200831P015000002020-08-07 10:36AM EDT2020-08-3120.5020.5021.00-5.84-22.17%1651527.59%
RUTW200904P015000002020-08-06 12:54PM EDT2020-09-0431.9625.4025.900.00-112428.84%
RUTW200911P015000002020-08-06 12:37PM EDT2020-09-1137.1030.1030.700.00-5828.65%
RUT200918P015000002020-08-06 4:14PM EDT2020-09-1838.5035.3035.90-2.05-5.06%1371,71328.91%
RUTW200930P015000002020-08-07 10:17AM EDT2020-09-3046.2143.9044.50-7.44-13.87%45329.44%
RUT201016P015000002020-08-06 1:53PM EDT2020-10-1659.4853.8054.500.00-121,07229.82%
RUTW201030P015000002020-08-05 11:03AM EDT2020-10-3073.1761.6062.800.00-31130.19%
RUT201120P015000002020-08-04 12:03PM EDT2020-11-20101.2276.5077.100.00-317031.53%
RUTW201130P015000002020-07-24 10:32AM EDT2020-11-30123.6879.3080.900.00-1231.28%
RUT201218P015000002020-08-06 1:38PM EDT2020-12-1896.3987.2088.200.00-13,22831.13%
RUTW201231P015000002020-08-05 3:55PM EDT2020-12-3198.5091.1092.200.00-3024530.78%
RUT210115P015000002020-08-06 10:44AM EDT2021-01-15102.1594.7096.200.00-521830.33%
RUT210319P015000002020-07-23 10:55AM EDT2021-03-19137.96110.60112.300.00-5550029.17%
RUT210618P015000002020-07-31 10:52AM EDT2021-06-18177.40127.90131.600.00-12,54228.09%
RUT211217P015000002020-08-06 1:16PM EDT2021-12-17168.50131.40195.400.00-183831.52%
RUT221216P015000002020-08-04 2:29PM EDT2022-12-16220.20201.50225.500.00-12627.25%