Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,577.88-1.91 (-0.12%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:1690.00
CallsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821C016900002020-08-14 3:59PM EDT2020-08-210.260.050.45-0.36-58.06%8238324.56%
RUTW200828C016900002020-08-14 3:19PM EDT2020-08-282.001.602.15-1.16-36.71%26023.27%
RUTW200831C016900002020-08-13 12:45PM EDT2020-08-312.882.052.60-1.73-37.53%15622.06%
RUTW200904C016900002020-08-14 3:42PM EDT2020-09-043.943.604.10-1.78-31.12%167222.27%
RUTW200911C016900002020-08-11 9:32AM EDT2020-09-1115.465.606.300.00-1921.81%
RUT200918C016900002020-08-14 1:11PM EDT2020-09-189.228.108.70-2.61-22.06%1310821.64%
RUTW200925C016900002020-08-11 10:15AM EDT2020-09-2522.50--+22.50---0.00%
RUTW200930C016900002020-08-11 12:18PM EDT2020-09-3024.2913.5014.300.00-31422.38%
RUT201016C016900002020-08-14 11:50AM EDT2020-10-1622.8821.1022.00-1.42-5.84%23423.19%
RUTW201030C016900002020-08-13 11:42AM EDT2020-10-3033.2527.8028.800.00-31523.82%
RUT201120C016900002020-07-31 3:30PM EDT2020-11-2020.5040.1041.400.00-103225.51%
RUTW201130C016900002020-07-30 9:34AM EDT2020-11-3023.9043.1044.700.00-6625.37%
RUT201218C016900002020-08-13 11:20AM EDT2020-12-1854.6250.0051.200.00-42025.39%
RUTW201231C016900002020-07-28 9:37AM EDT2020-12-3131.3053.7055.300.00-203725.31%
RUT210115C016900002020-08-05 10:13AM EDT2021-01-1568.2057.5059.100.00-1525.03%
RUTW210331C016900002020-07-09 8:21PM EDT2021-03-3163.1045.5047.700.00-1518.07%
RUT210618C016900002020-07-09 8:07PM EDT2021-06-18121.5067.2072.100.00--120.05%
PutsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821P016900002020-08-10 2:27PM EDT2020-08-21105.57114.00116.900.00-12240.25%
RUTW200831P016900002020-08-10 10:50AM EDT2020-08-31109.18115.70119.200.00-2229.04%
RUT200918P016900002020-07-09 8:21PM EDT2020-09-18240.05165.10168.100.00-1050.82%
RUTW200930P016900002020-08-10 11:30AM EDT2020-09-30123.58129.70132.200.00-1125.79%
RUTW201030P016900002020-07-21 2:56PM EDT2020-10-30220.04144.70147.100.00--126.31%
RUTW201231P016900002020-08-03 2:02PM EDT2020-12-31230.19172.50175.400.00-1627.50%