Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,569.18+24.56 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1630.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C016300002020-08-07 3:44PM EDT2020-08-143.814.204.70+2.14+128.14%3023028.91%
RUT200821C016300002020-08-07 3:43PM EDT2020-08-217.848.309.10+3.38+75.78%8819825.14%
RUTW200828C016300002020-08-07 3:27PM EDT2020-08-2812.7914.0015.00+4.66+57.32%32125.37%
RUTW200831C016300002020-08-07 1:04PM EDT2020-08-3113.2614.9016.20+2.88+27.75%12624.57%
RUTW200904C016300002020-08-07 11:20AM EDT2020-09-0415.4518.6019.70+2.91+23.21%3925.08%
RUTW200911C016300002020-08-06 3:51PM EDT2020-09-1115.6022.3023.500.00-202724.59%
RUT200918C016300002020-08-07 11:10AM EDT2020-09-1824.1526.3027.30+6.03+33.28%813024.40%
RUTW200925C016300002020-08-06 3:51PM EDT2020-09-2523.3831.0032.40+23.38--2024.98%
RUTW200930C016300002020-08-05 2:45PM EDT2020-09-3024.2133.4034.700.00-11324.80%
RUT201016C016300002020-08-07 12:36PM EDT2020-10-1640.2842.6043.60+10.63+35.85%42825.18%
RUTW201030C016300002020-07-01 12:26PM EDT2020-10-3024.2225.7027.400.00-1117.18%
RUT201120C016300002020-07-02 12:04PM EDT2020-11-2031.1034.4037.700.00-12018.66%
RUT201218C016300002020-06-30 1:22PM EDT2020-12-1838.8048.1049.600.00-123419.86%
RUTW201231C016300002020-07-27 12:21PM EDT2020-12-3144.5077.0079.100.00-164126.57%
RUT210115C016300002020-07-09 8:07PM EDT2021-01-1574.5052.8054.600.00-2219.28%
RUT210319C016300002020-07-09 8:07PM EDT2021-03-1981.9064.0065.700.00--218.65%
RUTW210331C016300002020-07-09 8:21PM EDT2021-03-319.0065.7068.500.00-1118.73%
RUT210618C016300002020-08-07 3:55PM EDT2021-06-18112.20110.00114.70+48.03+74.85%1824.21%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821P016300002020-07-15 3:28PM EDT2020-08-21163.6769.9072.000.00-1727.47%
RUT200918P016300002020-08-06 3:50PM EDT2020-09-18107.4089.8091.600.00-83126.21%
RUTW200930P016300002020-07-09 8:20PM EDT2020-09-30136.20163.90165.600.00--154.44%
RUT201016P016300002020-08-07 10:03AM EDT2020-10-16116.94107.10108.90+116.94-2026.91%
RUT201218P016300002020-07-28 1:41PM EDT2020-12-18196.83140.20142.600.00-22228.59%
RUT210115P016300002020-07-06 11:43AM EDT2021-01-15230.16160.80163.600.00--231.06%