Canada markets open in 1 hour 36 minutes

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:1550.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C015500002020-08-07 3:59PM EDT2020-08-1433.570.000.000.00-8300.00%
RUT200821C015500002020-08-07 3:41PM EDT2020-08-2138.870.000.000.00-34800.00%
RUTW200828C015500002020-08-07 3:56PM EDT2020-08-2850.130.000.000.00-3400.00%
RUTW200831C015500002020-08-06 12:20PM EDT2020-08-3135.740.000.000.00-2500.00%
RUTW200904C015500002020-08-07 2:52PM EDT2020-09-0451.540.000.000.00-100.00%
RUTW200911C015500002020-08-07 3:53PM EDT2020-09-1160.030.000.000.00-100.00%
RUT200918C015500002020-08-07 4:06PM EDT2020-09-1866.000.000.000.00-19600.00%
RUTW200930C015500002020-08-07 2:33PM EDT2020-09-3066.720.000.000.00-10300.00%
RUT201016C015500002020-08-07 4:07PM EDT2020-10-1684.600.000.000.00-900.00%
RUTW201030C015500002020-07-06 9:34AM EDT2020-10-3055.1059.6060.900.00-11117.20%
RUT201120C015500002020-08-06 10:38AM EDT2020-11-2093.630.000.000.00-2700.00%
RUTW201130C015500002020-06-15 9:41AM EDT2020-11-3050.0072.0073.700.00--1318.39%
RUT201218C015500002020-08-07 12:15PM EDT2020-12-18111.520.000.000.00-21,0210.00%
RUTW201231C015500002020-07-29 3:59PM EDT2020-12-3185.990.000.000.00-100.00%
RUT210115C015500002020-08-07 3:58PM EDT2021-01-15124.940.000.000.00-300.00%
RUT210319C015500002020-07-23 10:55AM EDT2021-03-19104.040.000.000.00-15000.00%
RUTW210331C015500002020-07-09 8:21PM EDT2021-03-3162.00100.30104.000.00--618.90%
RUT210618C015500002020-08-07 1:11PM EDT2021-06-18150.570.000.000.00-300.00%
RUT211217C015500002020-07-24 12:38PM EDT2021-12-17138.520.000.000.00-147200.00%
RUT221216C015500002020-07-30 4:10PM EDT2022-12-16194.000.000.000.00-40480.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P015500002020-08-07 3:59PM EDT2020-08-1415.860.000.000.00-9603.13%
RUT200821P015500002020-08-07 3:56PM EDT2020-08-2123.410.000.000.00-7001.56%
RUTW200828P015500002020-08-07 10:33AM EDT2020-08-2835.000.000.000.00-201.56%
RUTW200831P015500002020-08-07 11:44AM EDT2020-08-3135.320.000.000.00-200.78%
RUTW200904P015500002020-08-05 3:07PM EDT2020-09-0451.360.000.000.00--00.78%
RUT200918P015500002020-08-07 3:59PM EDT2020-09-1849.000.000.000.00-11500.78%
RUTW200925P015500002020-08-07 2:13PM EDT2020-09-2559.800.000.000.00-10000.78%
RUTW200930P015500002020-08-07 9:49AM EDT2020-09-3065.900.000.000.00-200.78%
RUT201016P015500002020-08-07 11:36AM EDT2020-10-1671.490.000.000.00-1500.78%
RUT201120P015500002020-08-06 10:38AM EDT2020-11-20101.970.000.000.00-200.39%
RUTW201130P015500002020-07-23 1:23PM EDT2020-11-30135.500.000.000.00--00.39%
RUT201218P015500002020-08-05 3:46PM EDT2020-12-18115.100.000.000.00-35000.39%
RUT210115P015500002020-07-30 2:08PM EDT2021-01-15150.800.000.000.00-800.39%
RUT210319P015500002020-07-09 8:07PM EDT2021-03-19163.40167.20169.800.00-1616237.08%
RUT210618P015500002020-08-07 2:28PM EDT2021-06-18154.550.000.000.00-751,0360.39%
RUT211217P015500002020-07-27 9:56AM EDT2021-12-17225.100.000.000.00-113660.20%
RUT221216P015500002020-07-22 9:40AM EDT2022-12-16264.190.000.000.00-100.20%