Mail

Canada markets open in 9 hours 11 minutes

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:1890.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122C01890000	2021-01-14 10:58AM EST	2021-01-22	256.09	223.30	233.80	0.00	-	2	36	46.09%
RUTW210129C01890000	2021-01-12 10:00AM EST	2021-01-29	233.37	230.00	234.30	0.00	-	1	3	32.60%
RUTW210212C01890000	2021-01-12 10:00AM EST	2021-02-12	237.84	272.00	281.10	0.00	-	1	1	59.76%
RUT210219C01890000	2021-01-14 10:51AM EST	2021-02-19	270.05	242.30	245.80	0.00	-	5	69	33.65%
RUT210319C01890000	2020-12-29 3:31PM EST	2021-03-19	143.52	259.50	262.40	0.00	-	2	1,555	33.07%
RUTW210331C01890000	2020-11-16 9:33AM EST	2021-03-31	54.01	121.60	123.60	0.00	-	9	0	0.00%
RUT210618C01890000	2020-12-23 3:44PM EST	2021-06-18	218.60	297.00	299.70	0.00	-	6	20	30.30%
RUT211217C01890000	2021-01-14 10:53AM EST	2021-12-17	365.24	363.00	387.00	+17.87	+5.14%	1	1	33.27%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122P01890000	2021-01-15 3:39PM EST	2021-01-22	2.15	1.55	3.40	-0.06	-2.71%	25	378	58.34%
RUTW210129P01890000	2021-01-14 9:47AM EST	2021-01-29	6.13	5.60	7.40	+1.86	+43.56%	7	95	48.12%
RUTW210205P01890000	2021-01-15 10:59AM EST	2021-02-05	10.05	10.60	12.00	+2.55	+34.00%	11	16	43.73%
RUTW210212P01890000	2021-01-13 2:56PM EST	2021-02-12	14.72	15.10	16.50	0.00	-	2	0	41.29%
RUT210219P01890000	2021-01-15 4:04PM EST	2021-02-19	18.22	18.50	19.60	+3.20	+21.30%	162	538	38.84%
RUTW210226P01890000	2021-01-14 2:01PM EST	2021-02-26	18.72	23.70	25.10	0.00	-	15	54	38.55%
RUT210319P01890000	2021-01-14 1:31PM EST	2021-03-19	37.60	37.00	38.30	+5.97	+18.87%	1	1,609	36.97%
RUTW210331P01890000	2021-01-04 10:14AM EST	2021-03-31	76.70	43.90	45.40	0.00	-	9	9	36.42%
RUT210416P01890000	2021-01-14 2:58PM EST	2021-04-16	43.19	51.30	52.60	0.00	-	3	1	35.31%
RUT210618P01890000	2021-01-07 3:40PM EST	2021-06-18	76.80	78.90	80.30	0.00	-	89	61	33.48%
RUT211217P01890000	2021-01-08 9:30AM EST	2021-12-17	130.00	117.40	153.60	0.00	-	17	0	33.27%