STOCKS TURN POSITIVE; NETFLIX SHARES WEIGH ON NASDAQ

Mortgage applications rise by the most since January last week as rates moderated

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,195.04+6.83 (+0.31%)

As of 9:49AM EDT. Market open.

In The Money

Show:ListStraddle

CallsforApril 21, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
RUTW210423C01820000	2021-04-19 1:20PM EDT	2021-04-23	406.60	373.40	379.50	-	1	1	101.39%
RUT210521C01820000	2021-03-30 3:45PM EDT	2021-05-21	387.66	375.60	380.90	-	-	1	40.81%
RUT210618C01820000	2021-03-30 3:45PM EDT	2021-06-18	394.72	383.40	388.70	-	2	4	36.24%
RUT210917C01820000	2020-12-17 4:38PM EDT	2021-09-17	263.56	374.00	378.60	-	10	0	16.73%
RUT211217C01820000	2020-12-28 1:41PM EDT	2021-12-17	310.90	352.40	447.40	-	1	0	32.18%

PutsforApril 21, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210423P01820000	2021-04-08 3:15PM EDT	2021-04-23	0.57	0.00	0.30	0.00	-	10	629	76.66%
RUTW210430P01820000	2021-04-09 10:51AM EDT	2021-04-30	1.41	0.20	0.50	0.00	-	1	45	48.12%
RUTW210507P01820000	2021-03-26 2:07PM EDT	2021-05-07	11.75	1.05	1.45	0.00	-	5	5	42.80%
RUTW210514P01820000	2021-04-20 1:44PM EDT	2021-05-14	3.20	2.20	2.60	0.00	-	4	7	39.65%
RUT210521P01820000	2021-04-20 2:07PM EDT	2021-05-21	4.30	3.40	3.80	0.00	-	3	33	37.40%
RUTW210528P01820000	2021-04-19 11:35AM EDT	2021-05-28	4.38	5.70	6.10	0.00	-	3	5	37.20%
RUT210618P01820000	2021-04-21 9:38AM EDT	2021-06-18	13.20	12.10	12.60	-1.02	-7.17%	2	88	35.49%
RUT210917P01820000	2021-02-05 12:22PM EDT	2021-09-17	73.70	72.30	75.50	0.00	-	11	18	41.62%
RUT211217P01820000	2021-02-17 2:50PM EDT	2021-12-17	100.72	71.10	74.30	0.00	-	76	82	32.60%
RUT220121P01820000	2021-03-05 2:36PM EDT	2022-01-21	87.34	19.40	119.40	0.00	-	1	0	38.48%