Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,575.10-9.57 (-0.60%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1670.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C016700002020-08-11 4:03PM EDT2020-08-140.520.250.90-0.41-44.09%695,45832.09%
RUT200821C016700002020-08-11 4:13PM EDT2020-08-213.373.003.80-0.80-19.18%57026.88%
RUTW200828C016700002020-08-10 3:11PM EDT2020-08-289.407.708.600.00-5418427.13%
RUTW200831C016700002020-08-10 9:33AM EDT2020-08-318.338.309.700.00-13426.23%
RUTW200904C016700002020-08-11 4:07PM EDT2020-09-0412.2811.8012.90+0.81+7.06%803326.83%
RUTW200911C016700002020-08-07 1:27PM EDT2020-09-1120.4615.0016.30+9.98+95.23%2526.14%
RUT200918C016700002020-08-11 3:44PM EDT2020-09-1819.2019.0019.40-1.96-9.26%1120125.59%
RUTW200930C016700002020-08-11 2:56PM EDT2020-09-3030.3725.4026.70+13.15+76.36%43026.10%
RUT201016C016700002020-08-11 9:50AM EDT2020-10-1640.1634.0035.40+4.76+13.45%14226.44%
RUTW201030C016700002020-08-10 10:43AM EDT2020-10-3044.4441.1042.900.00-11126.83%
RUT201120C016700002020-08-11 12:21PM EDT2020-11-2061.6754.0055.70+8.93+16.93%10028.01%
RUT201218C016700002020-08-11 1:35PM EDT2020-12-1872.3963.0066.70+38.54+113.86%21427.88%
RUT210115C016700002020-07-23 11:32AM EDT2021-01-1544.4270.8074.800.00-343727.31%
RUT210319C016700002020-07-21 1:41PM EDT2021-03-1952.2585.2090.100.00-71826.29%
RUTW210331C016700002020-07-09 8:21PM EDT2021-03-3111.9062.8067.100.00--2020.90%
RUT210618C016700002020-07-09 8:07PM EDT2021-06-1810.0061.7065.100.00--617.70%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200918P016700002020-08-10 10:33AM EDT2020-09-1898.04111.10113.40-1.34-1.35%1025.05%
RUT201016P016700002020-07-09 5:06PM EDT2020-10-1673.800.000.000.00--10.00%
RUTW201030P016700002020-07-08 9:31AM EDT2020-10-30273.07148.00150.400.00-11731.38%
RUTW201231P016700002020-08-06 2:52PM EDT2020-12-31181.00160.60169.100.00--128.56%
RUT210115P016700002020-07-21 11:46AM EDT2021-01-15223.30165.90171.900.00--227.87%
RUT210319P016700002020-07-21 12:19PM EDT2021-03-19238.80182.20188.000.00-1726.93%
RUT210618P016700002020-07-08 9:31AM EDT2021-06-18308.72208.90214.900.00-11727.34%