Canada markets close in 1 hour 30 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,625.24+21.46 (+1.34%)
As of 2:15PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1580.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023C015800002020-10-22 1:22PM EDT2020-10-2345.6245.0047.60+8.09+21.56%18732.82%
RUTW201030C015800002020-10-22 1:12PM EDT2020-10-3057.5056.9058.30+11.55+25.14%523530.37%
RUTW201106C015800002020-10-22 10:00AM EDT2020-11-0667.4071.1072.40+4.05+6.39%12034.60%
RUTW201113C015800002020-10-21 1:04PM EDT2020-11-1370.9478.2079.500.00-151933.58%
RUT201120C015800002020-10-16 4:00PM EDT2020-11-2081.3082.4083.80-9.80-10.76%119431.88%
RUTW201130C015800002020-10-06 11:18AM EDT2020-11-3078.8888.4089.900.00-1011330.62%
RUT201218C015800002020-10-21 10:28AM EDT2020-12-1899.25100.00101.400.00-55430.10%
RUTW201231C015800002020-08-11 2:01PM EDT2020-12-31124.4963.6065.600.00-21113.78%
RUT210115C015800002020-10-05 9:58AM EDT2021-01-1591.83113.20114.600.00-26229.08%
RUTW210129C015800002020-10-06 2:50PM EDT2021-01-29124.70119.40121.100.00-21828.95%
RUT210319C015800002020-10-16 2:00PM EDT2021-03-19147.23134.60136.600.00-17027.58%
RUT210618C015800002020-10-09 9:30AM EDT2021-06-18177.49158.10160.700.00-11026.45%
RUTW210930C015800002020-09-24 3:46PM EDT2021-09-3091.41172.00187.500.00--126.47%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023P015800002020-10-22 1:53PM EDT2020-10-231.031.001.30-5.32-83.78%4915427.88%
RUTW201030P015800002020-10-22 11:36AM EDT2020-10-3014.0012.2012.70-7.80-35.78%8061629.95%
RUTW201106P015800002020-10-21 3:55PM EDT2020-11-0630.2626.7027.30-5.31-14.93%42634.72%
RUTW201113P015800002020-10-22 2:11PM EDT2020-11-1334.7734.3035.00-5.73-14.15%41334.08%
RUT201120P015800002020-10-22 12:01PM EDT2020-11-2043.1139.1039.80-5.05-10.49%4331832.59%
RUTW201127P015800002020-10-20 10:33AM EDT2020-11-2746.5244.2044.900.00-11031.97%
RUTW201130P015800002020-10-20 9:39AM EDT2020-11-3047.0445.5046.300.00-217431.43%
RUT201218P015800002020-10-22 11:54AM EDT2020-12-1861.9558.3059.20-4.95-7.40%1317931.33%
RUTW201231P015800002020-10-22 2:04PM EDT2020-12-3164.5264.8065.70-8.97-12.21%1141830.69%
RUT210115P015800002020-10-20 10:15AM EDT2021-01-1576.8871.9072.80+4.39+6.06%24830.22%
RUTW210129P015800002020-10-19 4:38PM EDT2021-01-2976.5978.4079.800.00--130.16%
RUT210319P015800002020-10-19 2:59PM EDT2021-03-1999.6696.6097.60-1.13-1.12%110929.15%
RUT210618P015800002020-07-09 8:07PM EDT2021-06-18524.50197.10203.100.00-1143.64%