Canada markets close in 4 hours 15 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,559.17+14.54 (+0.94%)
As of 11:30AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1590.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C015900002020-08-07 11:25AM EDT2020-08-070.130.000.35-0.26-66.67%1183122.24%
RUTW200814C015900002020-08-07 11:14AM EDT2020-08-149.218.208.70+3.14+51.73%3921022.09%
RUT200821C015900002020-08-07 11:14AM EDT2020-08-2116.2215.2015.80+4.42+37.46%5462322.47%
RUTW200828C015900002020-08-06 9:55AM EDT2020-08-2816.9922.7023.400.00-276823.85%
RUTW200831C015900002020-08-05 3:36PM EDT2020-08-3118.3824.3025.000.00-23023.40%
RUTW200904C015900002020-08-07 10:45AM EDT2020-09-0429.4828.7029.40+3.90+15.25%7524.33%
RUTW200911C015900002020-08-07 11:19AM EDT2020-09-1133.7933.1033.80+18.83+125.87%12124.15%
RUT200918C015900002020-08-07 10:56AM EDT2020-09-1837.1537.5038.10+3.62+10.80%138924.15%
RUTW200930C015900002020-07-30 10:13AM EDT2020-09-3025.2445.6046.400.00-16024.85%
RUT201016C015900002020-08-06 10:22AM EDT2020-10-1651.7555.2056.000.00-12625.40%
RUT201120C015900002020-06-23 11:24AM EDT2020-11-2055.0055.6056.700.00-12021.00%
RUT201218C015900002020-07-10 10:45AM EDT2020-12-1882.9087.2088.70+41.40+99.76%12727.19%
RUTW201231C015900002020-07-09 11:06AM EDT2020-12-3135.2091.0092.600.00-212126.95%
RUT210115C015900002020-08-06 4:12PM EDT2021-01-1590.1094.8096.300.00-7826.56%
RUT210319C015900002020-07-29 12:13PM EDT2021-03-1979.70108.90111.500.00--1125.65%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821P015900002020-08-07 11:25AM EDT2020-08-2146.6046.2047.40-10.49-18.37%42723.13%
RUT200918P015900002020-08-07 10:41AM EDT2020-09-1871.5370.7071.90-12.82-15.20%72225.58%
RUTW200930P015900002020-08-06 12:26PM EDT2020-09-3091.9778.9080.100.00-1926.06%
RUT201218P015900002020-07-09 8:07PM EDT2020-12-18548.00168.20170.400.00-32340.70%
RUT210115P015900002020-07-01 12:53PM EDT2021-01-15217.75178.30186.200.00-13640.84%
RUT210319P015900002020-07-09 8:07PM EDT2021-03-19191.78162.40165.000.00--3530.31%
RUT210618P015900002020-07-01 12:53PM EDT2021-06-18245.11211.00218.600.00-1134.87%