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
Strike:1670.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01670000 | 2020-08-11 4:03PM EDT | 2020-08-14 | 0.52 | 0.25 | 0.90 | -0.41 | -44.09% | 69 | 5,458 | 32.09% |
| RUT200821C01670000 | 2020-08-11 4:13PM EDT | 2020-08-21 | 3.37 | 3.00 | 3.80 | -0.80 | -19.18% | 57 | 0 | 26.88% |
| RUTW200828C01670000 | 2020-08-10 3:11PM EDT | 2020-08-28 | 9.40 | 7.70 | 8.60 | 0.00 | - | 54 | 184 | 27.13% |
| RUTW200831C01670000 | 2020-08-10 9:33AM EDT | 2020-08-31 | 8.33 | 8.30 | 9.70 | 0.00 | - | 1 | 34 | 26.23% |
| RUTW200904C01670000 | 2020-08-11 4:07PM EDT | 2020-09-04 | 12.28 | 11.80 | 12.90 | +0.81 | +7.06% | 80 | 33 | 26.83% |
| RUTW200911C01670000 | 2020-08-07 1:27PM EDT | 2020-09-11 | 20.46 | 15.00 | 16.30 | +9.98 | +95.23% | 2 | 5 | 26.14% |
| RUT200918C01670000 | 2020-08-11 3:44PM EDT | 2020-09-18 | 19.20 | 19.00 | 19.40 | -1.96 | -9.26% | 11 | 201 | 25.59% |
| RUTW200930C01670000 | 2020-08-11 2:56PM EDT | 2020-09-30 | 30.37 | 25.40 | 26.70 | +13.15 | +76.36% | 4 | 30 | 26.10% |
| RUT201016C01670000 | 2020-08-11 9:50AM EDT | 2020-10-16 | 40.16 | 34.00 | 35.40 | +4.76 | +13.45% | 1 | 42 | 26.44% |
| RUTW201030C01670000 | 2020-08-10 10:43AM EDT | 2020-10-30 | 44.44 | 41.10 | 42.90 | 0.00 | - | 1 | 11 | 26.83% |
| RUT201120C01670000 | 2020-08-11 12:21PM EDT | 2020-11-20 | 61.67 | 54.00 | 55.70 | +8.93 | +16.93% | 10 | 0 | 28.01% |
| RUT201218C01670000 | 2020-08-11 1:35PM EDT | 2020-12-18 | 72.39 | 63.00 | 66.70 | +38.54 | +113.86% | 2 | 14 | 27.88% |
| RUT210115C01670000 | 2020-07-23 11:32AM EDT | 2021-01-15 | 44.42 | 70.80 | 74.80 | 0.00 | - | 34 | 37 | 27.31% |
| RUT210319C01670000 | 2020-07-21 1:41PM EDT | 2021-03-19 | 52.25 | 85.20 | 90.10 | 0.00 | - | 7 | 18 | 26.29% |
| RUTW210331C01670000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 11.90 | 62.80 | 67.10 | 0.00 | - | - | 20 | 20.90% |
| RUT210618C01670000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 10.00 | 61.70 | 65.10 | 0.00 | - | - | 6 | 17.70% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200918P01670000 | 2020-08-10 10:33AM EDT | 2020-09-18 | 98.04 | 111.10 | 113.40 | -1.34 | -1.35% | 1 | 0 | 25.05% |
| RUT201016P01670000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 73.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW201030P01670000 | 2020-07-08 9:31AM EDT | 2020-10-30 | 273.07 | 148.00 | 150.40 | 0.00 | - | 1 | 17 | 31.38% |
| RUTW201231P01670000 | 2020-08-06 2:52PM EDT | 2020-12-31 | 181.00 | 160.60 | 169.10 | 0.00 | - | - | 1 | 28.56% |
| RUT210115P01670000 | 2020-07-21 11:46AM EDT | 2021-01-15 | 223.30 | 165.90 | 171.90 | 0.00 | - | - | 2 | 27.87% |
| RUT210319P01670000 | 2020-07-21 12:19PM EDT | 2021-03-19 | 238.80 | 182.20 | 188.00 | 0.00 | - | 1 | 7 | 26.93% |
| RUT210618P01670000 | 2020-07-08 9:31AM EDT | 2021-06-18 | 308.72 | 208.90 | 214.90 | 0.00 | - | 1 | 17 | 27.34% |
© 2020 Verizon Media. All rights reserved.
