Canada markets close in 4 hours 16 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,559.15+14.53 (+0.94%)
As of 11:29AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1580.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C015800002020-08-07 11:14AM EDT2020-08-070.580.200.70-0.24-29.27%17756519.30%
RUTW200814C015800002020-08-07 11:07AM EDT2020-08-1413.1111.6012.00+4.43+51.04%3322122.42%
RUT200821C015800002020-08-07 10:57AM EDT2020-08-2117.8519.2019.80+4.11+29.91%2934322.88%
RUTW200828C015800002020-08-07 10:47AM EDT2020-08-2828.0127.2028.00+4.94+21.41%310824.40%
RUTW200831C015800002020-08-06 9:45AM EDT2020-08-3123.5328.6029.300.00-133223.70%
RUTW200904C015800002020-08-05 10:06AM EDT2020-09-0433.9233.2033.90+4.48+15.22%21124.67%
RUTW200911C015800002020-08-06 4:02PM EDT2020-09-1138.5737.7038.40+4.99+14.86%3524.47%
RUT200918C015800002020-08-07 10:56AM EDT2020-09-1841.9042.6043.20+3.85+10.12%832624.65%
RUTW200930C015800002020-08-05 3:45PM EDT2020-09-3044.7750.7051.400.00-33825.21%
RUT201016C015800002020-08-06 3:45PM EDT2020-10-1655.8560.6061.300.00-28225.80%
RUTW201030C015800002020-07-31 11:02AM EDT2020-10-3038.1068.2069.600.00-11326.35%
RUT201120C015800002020-08-05 3:32PM EDT2020-11-2076.2382.4083.700.00-12127.80%
RUTW201130C015800002020-06-15 9:41AM EDT2020-11-3039.6059.5061.100.00--220.13%
RUT201218C015800002020-07-28 9:56AM EDT2020-12-1860.4092.7094.100.00-12427.49%
RUTW201231C015800002020-07-15 2:01PM EDT2020-12-3173.2496.2098.100.00-21027.26%
RUT210115C015800002020-07-01 11:34AM EDT2021-01-1556.0063.6065.200.00-21418.02%
RUT210319C015800002020-08-03 10:07AM EDT2021-03-1985.60114.20116.900.00-121525.88%
RUT210618C015800002020-08-05 2:17PM EDT2021-06-18121.62129.90134.000.00-1924.79%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P015800002020-08-06 2:53PM EDT2020-08-1439.4831.8033.20-2.62-6.22%21822.83%
RUT200821P015800002020-08-07 11:26AM EDT2020-08-2140.4740.0041.30-6.93-14.62%12123.42%
RUTW200831P015800002020-08-06 10:44AM EDT2020-08-3163.5150.0051.300.00-23424.43%
RUT200918P015800002020-08-06 3:45PM EDT2020-09-1865.7365.6066.30-8.75-11.75%522325.72%
RUTW200930P015800002020-08-07 11:21AM EDT2020-09-3073.4674.2075.10-15.68-17.59%6426.40%
RUT201016P015800002020-08-04 3:37PM EDT2020-10-16112.7584.6085.500.00-1127.04%
RUTW201030P015800002020-07-23 10:15AM EDT2020-10-30136.9392.2093.800.00-82327.48%
RUT201218P015800002020-07-09 8:07PM EDT2020-12-18408.71162.00164.200.00-15540.58%
RUTW201231P015800002020-07-02 9:47AM EDT2020-12-31190.21169.90176.100.00-2041.77%
RUT210115P015800002020-07-09 8:07PM EDT2021-01-15251.87141.30144.400.00-1132.13%
RUT210319P015800002020-07-02 9:47AM EDT2021-03-19206.17187.70194.500.00-2737.55%
RUT210618P015800002020-07-09 8:07PM EDT2021-06-18524.50197.10203.100.00-1133.18%