Mail

Canada markets closed

S&P/TSX
17,909.03
-49.07(-0.27%)
S&P 500
3,768.25
-27.29(-0.72%)
DOW
30,814.26
-177.24(-0.57%)

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,123.20-32.15 (-1.49%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:1710.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122C01710000	2020-12-21 11:38AM EST	2021-01-22	253.40	400.90	410.90	0.00	-	-	4	0.00%
RUTW210129C01710000	2021-01-07 2:54PM EST	2021-01-29	383.30	402.40	411.40	0.00	-	2	7	0.00%
RUTW210205C01710000	2021-01-04 1:17PM EST	2021-02-05	252.43	403.70	413.10	0.00	-	-	0	0.00%
RUT210219C01710000	2020-12-18 10:34AM EST	2021-02-19	296.50	409.30	412.90	0.00	-	6	6	0.00%
RUTW210226C01710000	2020-11-20 10:51AM EST	2021-02-26	134.81	284.80	287.70	0.00	-	2	2	0.00%
RUT210319C01710000	2021-01-12 11:25AM EST	2021-03-19	425.99	418.40	421.80	0.00	-	1	13	35.52%
RUTW210331C01710000	2020-11-20 1:43PM EST	2021-03-31	153.27	296.00	298.90	0.00	-	10	8	0.00%
RUT210618C01710000	2020-11-13 3:07PM EST	2021-06-18	149.03	271.20	274.00	0.00	-	4	7	0.00%
RUT210917C01710000	2020-12-03 11:09AM EST	2021-09-17	245.72	340.20	345.10	0.00	-	7	0	0.00%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122P01710000	2021-01-06 11:34AM EST	2021-01-22	1.97	0.00	1.15	0.00	-	5	330	72.17%
RUTW210129P01710000	2021-01-14 10:05AM EST	2021-01-29	0.97	0.60	1.95	0.00	-	5	227	54.65%
RUTW210205P01710000	2021-01-11 11:12AM EST	2021-02-05	5.70	2.35	3.40	0.00	-	31	40	50.21%
RUTW210212P01710000	2021-01-11 2:34PM EST	2021-02-12	8.03	4.20	5.30	0.00	-	30	0	48.51%
RUT210219P01710000	2021-01-15 3:04PM EST	2021-02-19	5.72	5.80	6.90	+0.79	+16.02%	7	182	45.70%
RUTW210226P01710000	2020-12-23 3:09PM EST	2021-02-26	21.96	8.60	9.70	0.00	-	-	2	44.97%
RUT210319P01710000	2021-01-13 10:04AM EST	2021-03-19	16.88	16.40	17.60	-2.01	-10.64%	5	615	42.67%
RUT210416P01710000	2020-12-21 1:10PM EST	2021-04-16	47.78	26.00	27.20	0.00	-	-	10	40.38%
RUT210618P01710000	2020-12-09 10:36AM EST	2021-06-18	69.15	42.20	43.10	0.00	-	10	2	36.31%
RUTW211231P01710000	2020-12-29 2:39PM EST	2021-12-31	122.00	75.60	108.40	0.00	-	-	6	35.83%