Canada markets close in 2 hours 1 minute

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,623.89+20.12 (+1.25%)
As of 1:44PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1600.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023C016000002020-10-22 1:24PM EDT2020-10-2327.3827.6029.30+7.95+40.92%179630.01%
RUTW201030C016000002020-10-22 1:16PM EDT2020-10-3043.2941.7043.00+9.77+29.15%2949429.24%
RUTW201106C016000002020-10-21 10:01AM EDT2020-11-0651.0657.1058.400.00-5933.77%
RUTW201113C016000002020-10-21 3:09PM EDT2020-11-1360.1364.7065.800.00-132732.84%
RUT201120C016000002020-10-21 11:41AM EDT2020-11-2068.3068.9070.00+3.10+4.75%11,15831.07%
RUTW201127C016000002020-10-22 10:51AM EDT2020-11-2765.9374.7077.00-7.60-10.34%1431.44%
RUTW201130C016000002020-10-22 12:49PM EDT2020-11-3073.5875.0076.30+4.69+6.81%310329.90%
RUT201218C016000002020-10-22 1:00PM EDT2020-12-1886.0886.7087.90+6.50+8.17%154,80329.41%
RUTW201231C016000002020-09-23 3:06PM EDT2020-12-3134.1793.9095.700.00-106729.35%
RUT210115C016000002020-10-20 9:39AM EDT2021-01-15104.60100.70102.000.00-229928.70%
RUTW210129C016000002020-10-06 2:50PM EDT2021-01-29112.24106.90108.600.00-21828.59%
RUTW210226C016000002020-10-09 10:59AM EDT2021-02-26129.12116.50118.600.00-202127.92%
RUT210319C016000002020-10-21 9:43AM EDT2021-03-19122.62122.30124.000.00-22,07427.20%
RUTW210331C016000002020-07-09 8:21PM EDT2021-03-3111.5077.0080.100.00--115.80%
RUT210618C016000002020-10-22 9:45AM EDT2021-06-18142.10146.20148.40-18.44-11.49%10037726.14%
RUTW210630C016000002020-09-03 11:00AM EDT2021-06-30135.50104.30109.300.00--118.14%
RUT211217C016000002020-10-05 11:03AM EDT2021-12-17150.10173.50188.500.00-3001,09725.56%
RUT221216C016000002020-10-08 9:32AM EDT2022-12-16233.90214.50232.000.00-150123.40%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023P016000002020-10-22 1:15PM EDT2020-10-233.103.403.90-8.96-74.30%5016025.92%
RUTW201030P016000002020-10-22 1:16PM EDT2020-10-3017.6618.1018.70-10.42-37.11%4660428.82%
RUTW201106P016000002020-10-21 3:44PM EDT2020-11-0642.5533.7034.50-0.72-1.66%310033.77%
RUTW201113P016000002020-10-21 3:09PM EDT2020-11-1348.9241.7042.400.00-11133.15%
RUT201120P016000002020-10-22 11:16AM EDT2020-11-2049.0046.4047.10-6.63-11.92%3149831.62%
RUTW201127P016000002020-10-22 10:51AM EDT2020-11-2758.7551.6052.30-3.07-4.97%1431.05%
RUTW201130P016000002020-10-20 12:40PM EDT2020-11-3054.7552.4053.20+1.91+3.61%112430.29%
RUT201218P016000002020-10-22 1:24PM EDT2020-12-1866.8766.1067.10-4.78-6.67%942,61530.63%
RUTW201231P016000002020-10-22 12:33PM EDT2020-12-3176.0872.6073.50-5.00-6.17%277129.97%
RUT210115P016000002020-10-19 3:40PM EDT2021-01-1583.6979.6080.400.00-240229.46%
RUT210319P016000002020-10-21 11:15AM EDT2021-03-19113.18105.00106.100.00-11,60028.69%
RUT210618P016000002020-10-21 11:15AM EDT2021-06-18139.10131.70133.900.00-10040027.98%
RUT210917P016000002020-10-21 11:15AM EDT2021-09-17159.42150.00163.000.00--128.63%
RUT211217P016000002020-10-09 9:31AM EDT2021-12-17167.40169.00182.500.00-16028.21%
RUT221216P016000002020-10-14 9:33AM EDT2022-12-16216.60223.00241.500.00-1527.04%