Mail

Canada markets closed

S&P/TSX
16,544.48
-34.62(-0.21%)
S&P 500
3,351.28
+2.12(+0.06%)
DOW
27,433.48
+46.48(+0.17%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200814C01510000	2020-08-07 4:11PM EDT	2020-08-14	63.79	63.20	65.50	+17.58	+38.04%	40	109	32.76%
RUT200821C01510000	2020-08-07 4:11PM EDT	2020-08-21	69.99	69.50	71.60	+17.18	+32.53%	46	1,041	29.47%
RUTW200828C01510000	2020-08-07 12:32PM EDT	2020-08-28	74.47	76.80	78.90	+16.22	+27.85%	8	17	29.90%
RUTW200831C01510000	2020-08-07 3:57PM EDT	2020-08-31	79.63	78.00	80.40	+18.13	+29.48%	3	32	29.01%
RUTW200904C01510000	2020-08-05 3:57PM EDT	2020-09-04	68.48	82.60	84.60	0.00	-	2	2	29.63%
RUTW200911C01510000	2020-08-07 10:27AM EDT	2020-09-11	77.29	87.00	89.00	+24.45	+46.27%	1	0	29.00%
RUT200918C01510000	2020-08-07 12:38PM EDT	2020-09-18	88.83	91.90	93.40	+11.24	+14.49%	8	240	28.75%
RUTW200930C01510000	2020-08-04 3:27PM EDT	2020-09-30	70.55	99.60	101.60	0.00	-	3	30	29.04%
RUT201016C01510000	2020-08-06 4:03PM EDT	2020-10-16	95.90	109.60	111.30	0.00	-	5	48	29.29%
RUTW201030C01510000	2020-07-09 8:20PM EDT	2020-10-30	104.70	94.50	96.00	0.00	-	1	2	21.16%
RUT201120C01510000	2020-07-09 5:06PM EDT	2020-11-20	69.20	92.00	93.10	0.00	-	-	28	17.94%
RUT201218C01510000	2020-07-17 1:49PM EDT	2020-12-18	100.00	141.30	143.80	0.00	-	24	50	30.28%
RUTW201231C01510000	2020-07-24 2:07PM EDT	2020-12-31	96.90	144.90	147.60	0.00	-	10	22	29.90%
RUT210115C01510000	2020-08-04 3:28PM EDT	2021-01-15	118.98	148.70	151.60	0.00	-	5	8	29.47%
RUT210319C01510000	2020-07-20 11:12AM EDT	2021-03-19	109.70	161.90	166.30	0.00	-	11	13	28.09%
RUTW210331C01510000	2020-07-09 8:21PM EDT	2021-03-31	104.70	120.50	124.70	0.00	-	-	1	18.70%
RUT210618C01510000	2020-07-09 8:07PM EDT	2021-06-18	49.50	131.70	137.20	0.00	-	3	3	18.44%

PutsforAugust 14, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200814P01510000	2020-08-07 4:04PM EDT	2020-08-14	6.44	6.00	6.80	-4.61	-41.72%	54	85	33.69%
RUT200821P01510000	2020-08-07 4:01PM EDT	2020-08-21	12.83	12.50	13.50	-4.87	-27.51%	89	184	30.65%
RUTW200828P01510000	2020-08-07 12:36PM EDT	2020-08-28	20.66	19.80	20.90	-5.14	-19.92%	18	48	30.86%
RUTW200831P01510000	2020-08-07 11:44AM EDT	2020-08-31	22.49	21.10	22.50	-8.26	-26.86%	11	45	29.97%
RUTW200904P01510000	2020-08-07 10:19AM EDT	2020-09-04	30.08	26.00	27.10	+30.08	-	6	36	30.76%
RUTW200911P01510000	2020-08-07 11:44AM EDT	2020-09-11	32.07	30.80	32.00	+32.07	-	10	3	30.29%
RUT200918P01510000	2020-08-07 3:52PM EDT	2020-09-18	37.13	35.80	37.00	-6.40	-14.70%	79	267	30.22%
RUTW200930P01510000	2020-08-06 3:59PM EDT	2020-09-30	53.30	44.50	45.70	0.00	-	6	71	30.54%
RUT201016P01510000	2020-08-07 3:59PM EDT	2020-10-16	55.08	54.80	55.90	-8.02	-12.71%	96	179	30.78%
RUTW201030P01510000	2020-08-04 11:13AM EDT	2020-10-30	90.05	62.80	64.40	+90.05	-	-	2	31.09%
RUT201120P01510000	2020-08-03 3:11PM EDT	2020-11-20	107.29	77.80	79.20	0.00	-	2	211	32.44%
RUTW201130P01510000	2020-07-09 8:21PM EDT	2020-11-30	215.60	94.50	96.60	0.00	-	-	3	36.18%
RUT201218P01510000	2020-07-09 8:07PM EDT	2020-12-18	189.71	103.10	104.40	0.00	-	268	221	35.79%
RUTW201231P01510000	2020-08-04 2:42PM EDT	2020-12-31	117.60	92.60	94.50	+117.60	-	-	0	31.53%
RUT210115P01510000	2020-07-09 8:07PM EDT	2021-01-15	157.40	134.10	136.20	0.00	-	2	4	40.49%
RUT210319P01510000	2020-07-27 12:59PM EDT	2021-03-19	156.10	112.30	115.00	0.00	-	36	36	29.79%