Canada markets close in 1 hour 41 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,625.91+22.14 (+1.38%)
As of 2:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1700.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023C017000002020-10-22 2:01PM EDT2020-10-230.200.100.35-0.07-25.93%7828730.62%
RUTW201030C017000002020-10-22 2:00PM EDT2020-10-303.673.603.90+0.75+25.68%3644524.49%
RUTW201106C017000002020-10-21 2:37PM EDT2020-11-0610.5011.9012.50-0.60-5.41%210827.94%
RUTW201113C017000002020-10-22 2:01PM EDT2020-11-1317.5017.5018.00+1.41+8.76%55027.53%
RUT201120C017000002020-10-22 1:00PM EDT2020-11-2019.6220.6021.20+2.29+13.21%995826.14%
RUTW201127C017000002020-10-22 10:55AM EDT2020-11-2721.0525.0025.70-3.54-14.40%410526.04%
RUTW201130C017000002020-10-20 12:22PM EDT2020-11-3023.9026.1026.80-4.50-15.85%307025.62%
RUT201218C017000002020-10-22 1:01PM EDT2020-12-1835.4736.6037.30+2.97+9.14%284,29525.73%
RUTW201231C017000002020-10-22 12:14PM EDT2020-12-3139.3642.3043.20+0.76+1.97%249225.46%
RUT210115C017000002020-10-21 1:25PM EDT2021-01-1544.2049.1050.000.00-512,28925.40%
RUT210319C017000002020-10-19 10:11AM EDT2021-03-1976.0070.7072.000.00-112024.77%
RUTW210331C017000002020-08-13 3:00PM EDT2021-03-3173.0046.8049.000.00-11518.32%
RUT210618C017000002020-10-12 11:49AM EDT2021-06-18105.7094.3096.300.00-30073724.20%
RUTW210630C017000002020-08-07 12:01PM EDT2021-06-3075.8070.5080.500.00-4120.65%
RUT211217C017000002020-10-08 10:50AM EDT2021-12-17138.47122.50136.500.00-11,11924.03%
RUT220617C017000002020-07-28 11:02AM EDT2022-06-1795.00125.00140.000.00--1020.50%
RUT221216C017000002020-10-14 1:18PM EDT2022-12-16178.25170.00184.000.00-17023622.59%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023P017000002020-10-19 4:07PM EDT2020-10-2385.3068.5076.800.00-22546.86%
RUTW201030P017000002020-10-20 1:14PM EDT2020-10-3071.7475.3077.800.00-101024.14%
RUT201120P017000002020-10-19 9:30AM EDT2020-11-2086.5494.1096.300.00-119826.78%
RUTW201130P017000002020-10-09 11:37AM EDT2020-11-30105.23100.10101.700.00-1726.06%
RUT201218P017000002020-10-12 11:46AM EDT2020-12-18116.54111.90113.30+13.01+12.57%167326.54%
RUTW201231P017000002020-08-10 11:54AM EDT2020-12-31172.85207.30210.000.00-1757.94%
RUT210115P017000002020-10-21 3:03PM EDT2021-01-15134.50125.00126.700.00-42426.28%
RUTW210129P017000002020-10-21 2:49PM EDT2021-01-29141.70131.30133.500.00-1226.45%
RUT210319P017000002020-07-20 11:00AM EDT2021-03-19277.37192.10196.500.00-1137.07%
RUTW210331P017000002020-07-20 2:22PM EDT2021-03-31277.57196.70206.500.00-3337.98%
RUT210618P017000002020-09-10 3:53PM EDT2021-06-18252.42169.20175.100.00-159325.12%
RUTW210630P017000002020-09-04 11:01AM EDT2021-06-30270.40234.40240.800.00-2036.73%
RUT211217P017000002020-10-02 3:45PM EDT2021-12-17264.22208.00230.000.00-937226.84%
RUT221216P017000002020-10-14 1:18PM EDT2022-12-16272.25269.00290.000.00-17017125.99%