Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,575.10-9.57 (-0.60%)
At close: 4:30PM EDT
Strike:1730.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01730000 | 2020-08-10 12:15PM EDT | 2020-08-14 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 40.82% |
| RUT200821C01730000 | 2020-08-11 3:30PM EDT | 2020-08-21 | 0.97 | 0.40 | 1.15 | -0.08 | -7.62% | 72 | 54 | 29.66% |
| RUTW200828C01730000 | 2020-08-11 9:58AM EDT | 2020-08-28 | 2.54 | 2.15 | 3.00 | -0.95 | -27.22% | 7 | 44 | 28.11% |
| RUTW200831C01730000 | 2020-08-11 11:11AM EDT | 2020-08-31 | 4.11 | 2.40 | 3.50 | +0.70 | +20.53% | 2 | 56 | 26.96% |
| RUTW200904C01730000 | 2020-08-10 2:11PM EDT | 2020-09-04 | 5.31 | 4.00 | 4.90 | 0.00 | - | 129 | 283 | 26.85% |
| RUTW200911C01730000 | 2020-08-11 2:30PM EDT | 2020-09-11 | 7.13 | 5.70 | 6.50 | +4.16 | +140.07% | 1 | 1 | 25.60% |
| RUT200918C01730000 | 2020-08-11 11:25AM EDT | 2020-09-18 | 7.71 | 7.90 | 8.10 | -0.87 | -10.14% | 16 | 326 | 24.72% |
| RUTW200925C01730000 | 2020-08-07 10:39AM EDT | 2020-09-25 | 6.32 | 10.10 | 11.50 | 0.00 | - | 5 | 0 | 25.42% |
| RUTW200930C01730000 | 2020-08-11 2:56PM EDT | 2020-09-30 | 13.18 | 11.80 | 12.90 | +0.76 | +6.12% | 24 | 70 | 25.10% |
| RUT201016C01730000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 6.90 | 8.80 | 9.20 | 0.00 | - | 1 | 55 | 19.60% |
| RUT201120C01730000 | 2020-08-10 2:17PM EDT | 2020-11-20 | 36.01 | 33.80 | 35.70 | 0.00 | - | 15 | 18 | 26.85% |
| RUTW201130C01730000 | 2020-06-30 3:31PM EDT | 2020-11-30 | 14.90 | 17.80 | 18.60 | 0.00 | - | - | 10 | 19.36% |
| RUT201218C01730000 | 2020-07-20 9:53AM EDT | 2020-12-18 | 19.20 | 42.00 | 44.80 | 0.00 | - | 13 | 0 | 26.60% |
| RUT210115C01730000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 6.40 | 25.30 | 26.80 | 0.00 | - | 3 | 11 | 18.93% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01730000 | 2020-08-11 1:23PM EDT | 2020-08-21 | 129.26 | 150.70 | 153.70 | -137.62 | -51.57% | 40 | 3 | 0.00% |
| RUT200918P01730000 | 2020-07-09 5:06PM EDT | 2020-09-18 | 224.76 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 0.00% |
| RUTW200930P01730000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 219.61 | 247.50 | 251.80 | 0.00 | - | - | 50 | 65.32% |
| RUT201016P01730000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 249.58 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
© 2020 Verizon Media. All rights reserved.
