Mail

Canada markets closed

S&P/TSX
16,304.08
+24.72(+0.15%)
S&P 500
3,465.39
+11.90(+0.34%)
DOW
28,335.57
-28.09(-0.10%)

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

1,640.50+10.25 (+0.63%)

At close: 4:30PM EDT

In The Money

Show:ListStraddle

Strike:1680.00

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201030C01680000	2020-10-23 3:52PM EDT	2020-10-30	8.75	8.50	9.10	+0.52	+6.32%	103	553	28.05%
RUTW201106C01680000	2020-10-23 2:00PM EDT	2020-11-06	20.37	21.00	21.90	+0.94	+4.84%	2	29	30.78%
RUTW201113C01680000	2020-10-23 3:11PM EDT	2020-11-13	27.96	27.10	28.00	+8.74	+45.47%	1	4	29.04%
RUT201120C01680000	2020-10-23 3:47PM EDT	2020-11-20	32.73	31.50	32.50	+4.39	+15.49%	2	5,870	27.64%
RUTW201127C01680000	2020-10-19 4:12PM EDT	2020-11-27	31.97	36.10	37.00	0.00	-	1	9	26.96%
RUTW201130C01680000	2020-10-23 1:14PM EDT	2020-11-30	34.58	37.10	38.20	+0.22	+0.64%	2	60	26.44%
RUT201218C01680000	2020-10-23 4:10PM EDT	2020-12-18	49.70	48.80	49.90	+5.20	+11.69%	3	302	26.39%
RUTW201231C01680000	2020-10-22 1:50PM EDT	2020-12-31	51.42	54.90	56.00	0.00	-	1	284	25.92%
RUT210115C01680000	2020-07-09 8:07PM EDT	2021-01-15	52.10	37.20	38.70	0.00	-	12	20	17.81%
RUT210319C01680000	2020-10-16 11:29AM EDT	2021-03-19	88.00	84.40	85.70	0.00	-	7	82	24.91%
RUT210618C01680000	2020-06-16 9:30AM EDT	2021-06-18	69.00	58.70	62.50	0.00	-	3	1	15.12%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201030P01680000	2020-10-23 3:40PM EDT	2020-10-30	47.64	49.60	51.20	-3.55	-6.93%	4	12	31.77%
RUTW201106P01680000	2020-10-23 11:28AM EDT	2020-11-06	64.60	62.70	64.30	-19.43	-23.12%	5	12	33.29%
RUTW201113P01680000	2020-10-14 4:14PM EDT	2020-11-13	85.32	69.40	70.80	0.00	-	1	2	31.30%
RUT201120P01680000	2020-10-23 3:32PM EDT	2020-11-20	72.70	74.00	75.40	-20.17	-21.72%	11	69	29.62%
RUTW201130P01680000	2020-10-12 11:07AM EDT	2020-11-30	79.48	80.20	81.80	0.00	-	2	8	28.47%
RUT201218P01680000	2020-10-23 3:47PM EDT	2020-12-18	91.83	93.00	94.50	-7.96	-7.98%	26	208	28.44%
RUT210115P01680000	2020-07-09 8:07PM EDT	2021-01-15	673.30	198.80	202.90	0.00	-	1	1	57.31%
RUTW210331P01680000	2020-07-01 1:49PM EDT	2021-03-31	298.79	245.50	269.50	0.00	-	-	112	54.74%
RUT210618P01680000	2020-07-09 8:07PM EDT	2021-06-18	263.90	228.80	236.70	0.00	-	-	1	40.74%
RUTW210630P01680000	2020-07-01 1:49PM EDT	2021-06-30	312.49	260.50	284.50	0.00	-	-	112	48.65%