Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,569.18+24.56 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1510.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C015100002020-08-07 4:11PM EDT2020-08-1463.7963.2065.50+17.58+38.04%4010932.76%
RUT200821C015100002020-08-07 4:11PM EDT2020-08-2169.9969.5071.60+17.18+32.53%461,04129.47%
RUTW200828C015100002020-08-07 12:32PM EDT2020-08-2874.4776.8078.90+16.22+27.85%81729.90%
RUTW200831C015100002020-08-07 3:57PM EDT2020-08-3179.6378.0080.40+18.13+29.48%33229.01%
RUTW200904C015100002020-08-05 3:57PM EDT2020-09-0468.4882.6084.600.00-2229.63%
RUTW200911C015100002020-08-07 10:27AM EDT2020-09-1177.2987.0089.00+24.45+46.27%1029.00%
RUT200918C015100002020-08-07 12:38PM EDT2020-09-1888.8391.9093.40+11.24+14.49%824028.75%
RUTW200930C015100002020-08-04 3:27PM EDT2020-09-3070.5599.60101.600.00-33029.04%
RUT201016C015100002020-08-06 4:03PM EDT2020-10-1695.90109.60111.300.00-54829.29%
RUTW201030C015100002020-07-09 8:20PM EDT2020-10-30104.7094.5096.000.00-1221.16%
RUT201120C015100002020-07-09 5:06PM EDT2020-11-2069.2092.0093.100.00--2817.94%
RUT201218C015100002020-07-17 1:49PM EDT2020-12-18100.00141.30143.800.00-245030.28%
RUTW201231C015100002020-07-24 2:07PM EDT2020-12-3196.90144.90147.600.00-102229.90%
RUT210115C015100002020-08-04 3:28PM EDT2021-01-15118.98148.70151.600.00-5829.47%
RUT210319C015100002020-07-20 11:12AM EDT2021-03-19109.70161.90166.300.00-111328.09%
RUTW210331C015100002020-07-09 8:21PM EDT2021-03-31104.70120.50124.700.00--118.70%
RUT210618C015100002020-07-09 8:07PM EDT2021-06-1849.50131.70137.200.00-3318.44%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P015100002020-08-07 4:04PM EDT2020-08-146.446.006.80-4.61-41.72%548533.69%
RUT200821P015100002020-08-07 4:01PM EDT2020-08-2112.8312.5013.50-4.87-27.51%8918430.65%
RUTW200828P015100002020-08-07 12:36PM EDT2020-08-2820.6619.8020.90-5.14-19.92%184830.86%
RUTW200831P015100002020-08-07 11:44AM EDT2020-08-3122.4921.1022.50-8.26-26.86%114529.97%
RUTW200904P015100002020-08-07 10:19AM EDT2020-09-0430.0826.0027.10+30.08-63630.76%
RUTW200911P015100002020-08-07 11:44AM EDT2020-09-1132.0730.8032.00+32.07-10330.29%
RUT200918P015100002020-08-07 3:52PM EDT2020-09-1837.1335.8037.00-6.40-14.70%7926730.22%
RUTW200930P015100002020-08-06 3:59PM EDT2020-09-3053.3044.5045.700.00-67130.54%
RUT201016P015100002020-08-07 3:59PM EDT2020-10-1655.0854.8055.90-8.02-12.71%9617930.78%
RUTW201030P015100002020-08-04 11:13AM EDT2020-10-3090.0562.8064.40+90.05--231.09%
RUT201120P015100002020-08-03 3:11PM EDT2020-11-20107.2977.8079.200.00-221132.44%
RUTW201130P015100002020-07-09 8:21PM EDT2020-11-30215.6094.5096.600.00--336.18%
RUT201218P015100002020-07-09 8:07PM EDT2020-12-18189.71103.10104.400.00-26822135.79%
RUTW201231P015100002020-08-04 2:42PM EDT2020-12-31117.6092.6094.50+117.60--031.53%
RUT210115P015100002020-07-09 8:07PM EDT2021-01-15157.40134.10136.200.00-2440.49%
RUT210319P015100002020-07-27 12:59PM EDT2021-03-19156.10112.30115.000.00-363629.79%