Canada markets close in 4 hours 35 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,562.22+17.60 (+1.14%)
As of 11:10AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1530.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C015300002020-08-07 10:21AM EDT2020-08-0721.6531.9035.90+1.19+5.82%1519744.61%
RUTW200814C015300002020-08-07 11:05AM EDT2020-08-1439.6442.4043.90+7.29+22.53%46526.82%
RUT200821C015300002020-08-07 11:05AM EDT2020-08-2147.3451.0052.50+13.16+38.50%480227.18%
RUTW200828C015300002020-08-06 10:22AM EDT2020-08-2855.9258.2059.60+7.34+15.11%12427.42%
RUTW200831C015300002020-08-05 2:29PM EDT2020-08-3152.4360.4061.700.00-44327.08%
RUT200918C015300002020-08-07 10:51AM EDT2020-09-1872.1674.1075.30+6.94+10.64%66,71127.29%
RUTW200930C015300002020-08-05 10:52AM EDT2020-09-3065.8183.0084.100.00-25327.89%
RUT201016C015300002020-08-06 4:10PM EDT2020-10-1690.3692.2093.30+6.89+8.25%21727.99%
RUTW201030C015300002020-07-09 8:20PM EDT2020-10-3092.8083.0084.500.00-3322.57%
RUT201120C015300002020-07-16 1:47PM EDT2020-11-2079.00114.30115.500.00-7529.67%
RUTW201130C015300002020-07-09 8:20PM EDT2020-11-3062.0099.10101.300.00--1024.23%
RUT201218C015300002020-08-04 11:36AM EDT2020-12-1898.60124.30125.700.00-104829.15%
RUT210319C015300002020-07-21 10:42AM EDT2021-03-19107.90145.10149.400.00-51927.44%
RUT210618C015300002020-07-23 12:19PM EDT2021-06-18132.98159.00165.300.00--325.95%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P015300002020-08-07 10:33AM EDT2020-08-070.440.200.40-3.11-87.61%1476924.10%
RUTW200814P015300002020-08-07 11:04AM EDT2020-08-1411.2710.1010.50-5.93-34.48%116525.33%
RUT200821P015300002020-08-07 10:40AM EDT2020-08-2118.5517.5017.80-5.35-22.38%8413925.05%
RUTW200828P015300002020-07-23 11:32AM EDT2020-08-2827.6925.8026.30-3.89-12.32%711426.68%
RUTW200831P015300002020-08-07 10:55AM EDT2020-08-3130.0727.2027.80-8.00-21.01%12226.00%
RUTW200904P015300002020-08-05 1:22PM EDT2020-09-0446.9032.5032.900.00-293227.20%
RUT200918P015300002020-08-07 10:34AM EDT2020-09-1845.0142.4043.00-7.49-14.27%222527.26%
RUTW200930P015300002020-08-07 10:50AM EDT2020-09-3053.9351.3051.90-6.38-10.58%102727.91%
RUT201016P015300002020-08-06 10:37AM EDT2020-10-1667.0961.3061.90-3.56-5.04%44928.31%
RUT201120P015300002020-07-09 8:21PM EDT2020-11-20188.35126.70128.200.00--143.35%
RUT201218P015300002020-07-09 8:07PM EDT2020-12-18200.19111.10112.700.00-116234.36%
RUT210115P015300002020-07-09 8:07PM EDT2021-01-15142.80118.40121.100.00-2233.32%
RUT210319P015300002020-07-09 8:07PM EDT2021-03-19169.30156.80159.200.00-161636.24%
RUT210618P015300002020-07-09 8:07PM EDT2021-06-1889.10172.20177.100.00-111133.74%