Canada markets close in 4 hours 36 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,561.36+16.73 (+1.08%)
As of 11:09AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1600.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C016000002020-08-06 3:02PM EDT2020-08-070.100.000.05-0.15-60.00%125119.83%
RUTW200814C016000002020-08-07 11:04AM EDT2020-08-145.846.707.10+1.48+33.94%2617822.50%
RUT200821C016000002020-08-07 11:08AM EDT2020-08-2113.3012.8013.20+4.30+47.78%452,74922.25%
RUTW200828C016000002020-08-07 10:46AM EDT2020-08-2819.4919.8020.40+2.37+13.84%19523.59%
RUTW200831C016000002020-08-07 10:56AM EDT2020-08-3119.9721.6022.20+2.30+13.02%136523.31%
RUTW200904C016000002020-08-05 2:35PM EDT2020-09-0420.0525.8026.400.00-81624.19%
RUTW200911C016000002020-08-03 10:28AM EDT2020-09-1114.2030.7031.300.00-22524.33%
RUT200918C016000002020-08-07 10:56AM EDT2020-09-1833.0734.6035.20+4.43+15.47%3181,37024.15%
RUTW200930C016000002020-08-05 2:34PM EDT2020-09-3035.2242.5043.100.00-36724.71%
RUT201016C016000002020-07-31 1:14PM EDT2020-10-1647.2952.6053.20+0.05+0.11%14025.48%
RUTW201030C016000002020-08-05 3:39PM EDT2020-10-3053.8659.0060.400.00-12825.71%
RUT201120C016000002020-08-03 1:02PM EDT2020-11-2066.3973.6074.300.00-32,00627.19%
RUTW201130C016000002020-08-05 11:53AM EDT2020-11-3064.0075.2077.300.00-132326.85%
RUT201218C016000002020-08-05 3:36PM EDT2020-12-1881.3084.6085.50+4.19+5.43%12,71127.16%
RUTW201231C016000002020-07-10 12:14PM EDT2020-12-3141.0088.4089.700.00-75727.00%
RUT210115C016000002020-08-05 11:16AM EDT2021-01-1585.0091.8093.100.00-423826.54%
RUT210319C016000002020-07-28 10:02AM EDT2021-03-1973.81105.70107.400.00-16225.44%
RUTW210331C016000002020-07-09 8:21PM EDT2021-03-3111.5077.0080.100.00--119.34%
RUT210618C016000002020-08-07 11:06AM EDT2021-06-18121.16119.70124.80+4.66+4.00%226524.47%
RUT211217C016000002020-07-23 3:50PM EDT2021-12-17136.61144.10157.500.00-171723.98%
RUT221216C016000002020-08-04 12:10PM EDT2022-12-16166.61188.00201.500.00-150122.83%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P016000002020-08-03 2:02PM EDT2020-08-07100.0536.5041.900.00-1346.90%
RUTW200814P016000002020-08-06 3:26PM EDT2020-08-1458.6344.1045.600.00-101122.31%
RUT200821P016000002020-08-07 10:37AM EDT2020-08-2152.7750.7051.90-23.59-30.89%29922.31%
RUTW200831P016000002020-07-23 4:08PM EDT2020-08-31128.4158.9060.300.00-1,65030122.97%
RUT200918P016000002020-08-06 3:08PM EDT2020-09-1884.8074.0075.300.00-10593724.86%
RUTW200930P016000002020-07-30 10:42AM EDT2020-09-3094.2382.8084.100.00-1725.71%
RUT201016P016000002020-07-09 8:21PM EDT2020-10-16490.00149.40150.900.00---47.08%
RUTW201030P016000002020-07-23 10:15AM EDT2020-10-30149.4399.50101.100.00-82326.42%
RUT201218P016000002020-07-09 8:07PM EDT2020-12-18247.00144.20146.100.00-177233.00%
RUTW201231P016000002020-08-05 3:53PM EDT2020-12-31142.70130.90132.100.00-3023027.96%
RUT210115P016000002020-07-09 8:07PM EDT2021-01-15180.56179.20182.600.00-22138.81%
RUT210319P016000002020-07-09 8:07PM EDT2021-03-19192.50166.50170.900.00--130.54%
RUT210618P016000002020-08-05 2:35PM EDT2021-06-18182.80167.20172.200.00-127526.00%
RUT211217P016000002020-07-09 8:07PM EDT2021-12-17214.00232.70247.800.00-26031.14%
RUT221216P016000002020-07-20 10:02AM EDT2022-12-16305.17248.50264.300.00-6125.41%