Canada markets close in 4 hours 24 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,560.32+15.69 (+1.02%)
As of 11:21AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1700.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C017000002020-07-15 2:40PM EDT2020-08-072.840.000.100.00-706660.16%
RUTW200814C017000002020-08-06 4:10PM EDT2020-08-140.300.200.450.00-11627.76%
RUT200821C017000002020-08-07 10:33AM EDT2020-08-210.870.901.15-0.16-15.53%138723.66%
RUTW200828C017000002020-08-07 10:34AM EDT2020-08-282.302.452.70+0.26+12.75%74823.23%
RUTW200831C017000002020-08-06 2:25PM EDT2020-08-312.152.753.100.00-26822.49%
RUTW200904C017000002020-08-05 3:50PM EDT2020-09-043.354.004.40+0.06+1.82%675522.76%
RUT200918C017000002020-08-07 10:27AM EDT2020-09-187.437.407.80+0.96+14.84%2069521.95%
RUTW200930C017000002020-08-06 9:32AM EDT2020-09-3010.2711.3011.800.00-110022.20%
RUT201016C017000002020-08-07 9:33AM EDT2020-10-1614.9017.2017.70-0.30-1.97%104,94522.69%
RUTW201030C017000002020-08-06 9:35AM EDT2020-10-3020.3822.4023.200.00-14023.18%
RUT201120C017000002020-07-31 12:53PM EDT2020-11-2029.5032.7033.700.00-84324.60%
RUTW201130C017000002020-07-24 12:06PM EDT2020-11-3021.3834.7036.200.00-56424.35%
RUT201218C017000002020-08-04 3:58PM EDT2020-12-1830.8041.4042.300.00-2080224.52%
RUTW201231C017000002020-07-23 9:59AM EDT2020-12-3131.3944.3045.700.00-12924.38%
RUT210115C017000002020-07-31 1:50PM EDT2021-01-1528.7047.7049.300.00-11324.19%
RUT210319C017000002020-07-28 9:54AM EDT2021-03-1938.4060.2062.200.00-82123.40%
RUTW210331C017000002020-07-21 9:30AM EDT2021-03-3140.9062.3064.900.00-31523.37%
RUT210618C017000002020-08-07 11:05AM EDT2021-06-1875.0074.3078.00+22.80+43.68%10071922.63%
RUTW210630C017000002020-08-06 12:47PM EDT2021-06-3072.9476.3080.60-1.86-2.49%1222.67%
RUT211217C017000002020-07-24 12:05PM EDT2021-12-1777.9499.50114.500.00-11,12423.19%
RUT220617C017000002020-07-28 11:02AM EDT2022-06-1795.00121.00137.000.00--1022.52%
RUT221216C017000002020-08-04 12:10PM EDT2022-12-16125.89142.50158.500.00-16622.26%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P017000002020-07-15 2:55PM EDT2020-08-07224.80135.20142.800.00-80867112.61%
RUT200821P017000002020-08-05 10:53AM EDT2020-08-21147.89139.90141.70-22.45-13.18%214226.42%
RUTW200831P017000002020-07-09 8:20PM EDT2020-08-31303.50213.50217.700.00-606579.14%
RUT200918P017000002020-08-05 10:53AM EDT2020-09-18176.08147.90150.500.00-6316724.38%
RUTW200930P017000002020-06-26 12:05PM EDT2020-09-30323.35239.20248.700.00-758665.49%
RUT201016P017000002020-07-09 8:21PM EDT2020-10-1685.50184.20186.600.00--135.59%
RUTW201030P017000002020-08-03 3:02PM EDT2020-10-30213.94164.40166.600.00-1124.76%
RUT201120P017000002020-08-03 2:33PM EDT2020-11-20223.32176.30178.100.00-1226.26%
RUTW201130P017000002020-07-15 11:47AM EDT2020-11-30260.44177.90180.800.00-1625.99%
RUT201218P017000002020-07-27 2:00PM EDT2020-12-18254.67185.40187.600.00-166926.21%
RUTW201231P017000002020-08-05 2:43PM EDT2020-12-31204.38188.00191.000.00-1625.98%
RUT210115P017000002020-08-03 2:33PM EDT2021-01-15236.59191.90195.100.00-12025.83%
RUTW210129P017000002020-08-03 3:02PM EDT2021-01-29239.16194.80198.500.00-1125.63%
RUT210319P017000002020-07-20 11:00AM EDT2021-03-19277.37205.30210.400.00-1125.27%
RUTW210331P017000002020-07-20 2:22PM EDT2021-03-31277.57207.80213.100.00-3325.19%
RUT210618P017000002020-07-09 8:07PM EDT2021-06-18133.11269.30277.700.00-159233.25%
RUT211217P017000002020-07-21 11:04AM EDT2021-12-17299.38249.10267.900.00-137125.13%
RUT221216P017000002020-07-09 8:07PM EDT2022-12-16323.50336.20356.800.00-1128.43%