Mail

Canada markets closed

S&P/TSX
19,204.42
-146.90(-0.76%)
S&P 500
4,163.26
-22.21(-0.53%)
DOW
34,077.63
-123.04(-0.36%)

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,232.00-30.67 (-1.36%)

At close: 4:30PM EDT

In The Money

Show:ListStraddle

Strike:1800.00

CallsforApril 19, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210430C01800000	2021-04-07 3:36PM EDT	2021-04-30	417.77	430.90	436.10	0.00	-	1	1	57.50%
RUTW210528C01800000	2021-04-09 2:57PM EDT	2021-05-28	439.20	432.70	438.10	0.00	-	1	1	40.38%
RUT210618C01800000	2021-04-12 3:51PM EDT	2021-06-18	444.95	436.10	441.40	0.00	-	11	484	35.96%
RUTW210630C01800000	2021-03-12 3:40PM EDT	2021-06-30	565.25	451.10	455.20	0.00	-	1	3	41.80%
RUTW210730C01800000	2021-04-19 12:07AM EDT	2021-07-30	486.61	445.50	450.70	0.00	-	-	4	33.03%
RUTW210831C01800000	2021-04-06 12:41PM EDT	2021-08-31	493.30	450.80	457.00	0.00	-	-	1	31.44%
RUT210917C01800000	2021-01-11 10:52AM EDT	2021-09-17	357.26	527.40	552.40	0.00	-	5	10	52.63%
RUTW210930C01800000	2021-01-19 4:32PM EDT	2021-09-30	421.20	484.90	488.80	0.00	-	-	9	37.97%
RUT211217C01800000	2021-04-09 3:52PM EDT	2021-12-17	486.16	469.50	477.70	0.00	-	800	1,193	28.76%
RUTW211231C01800000	2021-03-25 10:52AM EDT	2021-12-31	383.20	471.10	480.10	0.00	-	-	1	28.51%
RUT220617C01800000	2021-01-13 4:19PM EDT	2022-06-17	434.88	578.50	601.00	0.00	-	35	35	39.91%
RUT221216C01800000	2021-04-13 3:05PM EDT	2022-12-16	520.00	509.50	533.50	0.00	-	15	129	25.54%
RUT231215C01800000	2021-03-22 10:14AM EDT	2023-12-15	609.08	550.00	574.00	0.00	-	-	1	23.96%

PutsforApril 19, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210419P01800000	2021-04-05 2:07PM EDT	2021-04-19	0.35	0.00	9.80	0.00	-	-	10	244.43%
RUTW210423P01800000	2021-04-15 3:09PM EDT	2021-04-23	0.15	0.00	0.45	0.00	-	24	5,242	70.12%
RUTW210430P01800000	2021-04-14 10:08AM EDT	2021-04-30	0.39	0.05	0.50	0.00	-	20	180	49.59%
RUTW210507P01800000	2021-04-13 9:45AM EDT	2021-05-07	2.04	0.55	1.05	0.00	-	1	1	43.41%
RUTW210514P01800000	2021-04-19 4:02PM EDT	2021-05-14	1.70	1.00	1.75	-1.75	-50.72%	3	1	40.03%
RUT210521P01800000	2021-04-19 2:23PM EDT	2021-05-21	2.50	2.10	2.60	+0.32	+14.68%	17	389	37.89%
RUTW210528P01800000	2021-03-22 11:44AM EDT	2021-05-28	4.01	3.70	4.20	-10.23	-71.84%	1	7	37.51%
RUT210618P01800000	2021-04-19 12:50PM EDT	2021-06-18	9.64	8.30	9.10	+0.15	+1.58%	564	408	35.72%
RUTW210630P01800000	2021-04-15 2:29PM EDT	2021-06-30	12.32	11.70	12.50	0.00	-	20	39	35.26%
RUTW210730P01800000	2021-04-19 2:17PM EDT	2021-07-30	20.00	19.30	20.10	-5.00	-20.00%	1	2	33.75%
RUT210917P01800000	2021-03-25 10:13AM EDT	2021-09-17	62.66	31.30	32.30	0.00	-	2	515	32.20%
RUTW210930P01800000	2021-04-13 10:06AM EDT	2021-09-30	40.52	34.20	36.00	0.00	-	1	2	32.06%
RUT211217P01800000	2021-04-09 3:52PM EDT	2021-12-17	55.00	50.80	53.50	0.00	-	1	575	30.57%
RUTW211231P01800000	2021-01-19 1:08AM EDT	2021-12-31	113.88	102.70	106.10	0.00	-	1	0	40.16%
RUT220121P01800000	2021-04-12 1:34PM EDT	2022-01-21	62.15	56.50	60.20	0.00	-	300	353	29.97%
RUT220318P01800000	2021-04-05 11:06AM EDT	2022-03-18	73.00	63.50	73.50	0.00	-	5	18	29.73%
RUT220617P01800000	2021-04-07 11:06AM EDT	2022-06-17	88.00	82.00	90.00	0.00	-	375	730	28.87%
RUT221216P01800000	2021-02-19 12:49PM EDT	2022-12-16	161.61	107.20	171.20	0.00	-	63	197	33.67%
RUT231215P01800000	2021-04-13 11:03AM EDT	2023-12-15	170.93	159.00	175.00	0.00	-	2	30	26.96%