Canada markets open in 1 hour 27 minutes

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:1650.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C016500002020-08-07 3:56PM EDT2020-08-142.650.000.000.00-15806.25%
RUT200821C016500002020-08-07 3:46PM EDT2020-08-215.370.000.000.00-9806.25%
RUTW200828C016500002020-08-07 3:55PM EDT2020-08-289.850.000.000.00-1603.13%
RUTW200831C016500002020-08-06 2:39PM EDT2020-08-316.100.000.000.00-103.13%
RUTW200904C016500002020-08-07 11:25AM EDT2020-09-0410.620.000.000.00-403.13%
RUTW200911C016500002020-08-05 11:53AM EDT2020-09-119.000.000.000.00-2603.13%
RUT200918C016500002020-08-07 4:04PM EDT2020-09-1820.470.000.000.00-719463.13%
RUTW200925C016500002020-08-07 12:24PM EDT2020-09-2520.900.000.000.00-10003.13%
RUTW200930C016500002020-08-07 2:33PM EDT2020-09-3023.010.000.000.00-5273.13%
RUT201016C016500002020-08-07 11:36AM EDT2020-10-1630.800.000.000.00-3943.13%
RUTW201030C016500002020-07-27 10:29AM EDT2020-10-3021.590.000.000.00-201.56%
RUT201120C016500002020-07-13 3:58PM EDT2020-11-2020.900.000.000.00-1201.56%
RUTW201130C016500002020-07-17 1:19PM EDT2020-11-3038.200.000.000.00-1201.56%
RUT201218C016500002020-08-06 9:30AM EDT2020-12-1855.000.000.000.00-43,0451.56%
RUTW201231C016500002020-08-07 2:52PM EDT2020-12-3165.320.000.000.00-1571.56%
RUT210115C016500002020-08-05 2:17PM EDT2021-01-1560.140.000.000.00-1101.56%
RUT210319C016500002020-07-27 2:27PM EDT2021-03-1953.200.000.000.00-1001.56%
RUTW210331C016500002020-07-21 9:30AM EDT2021-03-3155.900.000.000.00-301.56%
RUT210618C016500002020-06-16 10:19AM EDT2021-06-1880.1568.9072.600.00-237018.22%
RUT211217C016500002020-08-05 9:30AM EDT2021-12-17113.860.000.000.00-100.78%
RUT221216C016500002020-06-19 10:48AM EDT2022-12-16130.00123.50138.000.00-21217.86%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821P016500002020-07-07 9:30AM EDT2020-08-21226.240.000.000.00--10.00%
RUTW200831P016500002020-07-09 8:20PM EDT2020-08-31153.20167.20171.100.00--079.18%
RUT200918P016500002020-06-25 3:21PM EDT2020-09-18263.23191.10200.100.00-15050471.59%
RUT201016P016500002020-07-31 11:43AM EDT2020-10-16203.880.000.000.00-200.00%
RUTW201030P016500002020-08-03 3:02PM EDT2020-10-30174.800.000.000.00-120.00%
RUT201120P016500002020-08-07 1:27PM EDT2020-11-20146.180.000.000.00-100.00%
RUTW201130P016500002020-07-15 11:47AM EDT2020-11-30222.870.000.000.00-160.00%
RUT201218P016500002020-08-07 1:27PM EDT2020-12-18156.980.000.000.00-100.00%
RUTW201231P016500002020-08-03 2:02PM EDT2020-12-31202.270.000.000.00-100.00%
RUT210115P016500002020-08-03 2:33PM EDT2021-01-15202.010.000.000.00-100.00%
RUTW210129P016500002020-08-03 3:02PM EDT2021-01-29204.940.000.000.00-100.00%
RUT210319P016500002020-07-20 11:00AM EDT2021-03-19241.840.000.000.00-110.00%
RUTW210331P016500002020-07-20 2:22PM EDT2021-03-31241.830.000.000.00-300.00%
RUT210618P016500002020-07-29 3:33PM EDT2021-06-18235.440.000.000.00-24530.00%
RUTW210630P016500002020-07-07 9:37AM EDT2021-06-30285.73207.80212.400.00-1127.98%
RUT211217P016500002020-07-29 3:33PM EDT2021-12-17266.240.000.000.00-24680.00%