Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,232.61-7.01 (-0.31%)

At close: 4:30PM EDT

In The Money

Show:ListStraddle

Strike:1900.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210423C01900000	2021-03-26 2:08PM EDT	2021-04-23	291.79	335.20	339.00	0.00	-	2	1	189.75%
RUTW210430C01900000	2021-03-05 12:26PM EDT	2021-04-30	241.26	359.40	368.30	0.00	-	1	1	113.77%
RUTW210507C01900000	2021-04-01 9:44AM EDT	2021-05-07	353.47	336.30	339.30	0.00	-	1	1	50.49%
RUT210521C01900000	2021-04-20 3:01PM EDT	2021-05-21	279.65	338.90	341.80	0.00	-	41	42	41.43%
RUTW210528C01900000	2021-04-01 9:44AM EDT	2021-05-28	339.50	341.10	344.20	-20.87	-5.79%	1	2	39.47%
RUT210618C01900000	2021-03-22 10:03AM EDT	2021-06-18	296.63	340.80	343.80	0.00	-	1	545	31.07%
RUTW210630C01900000	2021-01-19 1:08AM EDT	2021-06-30	174.60	383.50	386.20	0.00	-	-	0	47.83%
RUTW210730C01900000	2021-02-16 1:08AM EDT	2021-07-30	455.74	442.00	446.10	0.00	-	-	9	56.76%
RUT210917C01900000	2021-01-06 10:31AM EDT	2021-09-17	237.40	395.60	404.00	0.00	-	2	4	37.11%
RUTW210930C01900000	2020-12-18 7:22PM EDT	2021-09-30	168.69	317.60	322.60	0.00	-	-	2	0.00%
RUT211217C01900000	2021-04-13 12:11PM EDT	2021-12-17	381.74	394.10	398.70	0.00	-	1	362	28.18%
RUTW211231C01900000	2021-03-25 10:52AM EDT	2021-12-31	310.30	396.20	401.50	0.00	-	1	1	27.91%
RUT220617C01900000	2021-02-10 2:38PM EDT	2022-06-17	519.52	541.50	565.50	0.00	-	6	6	42.93%
RUT221216C01900000	2021-01-26 10:32AM EDT	2022-12-16	453.53	432.50	521.50	0.00	-	8	237	31.29%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210423P01900000	2021-04-15 3:29PM EDT	2021-04-23	0.13	0.00	0.60	0.00	-	1	335	125.00%
RUTW210430P01900000	2021-04-19 2:15PM EDT	2021-04-30	0.95	0.00	0.70	0.00	-	7	976	49.17%
RUTW210507P01900000	2021-04-19 10:02AM EDT	2021-05-07	3.62	1.05	1.60	0.00	-	10	486	40.60%
RUTW210514P01900000	2021-04-20 3:27PM EDT	2021-05-14	5.39	2.65	3.20	0.00	-	104	307	37.85%
RUT210521P01900000	2021-04-22 3:21PM EDT	2021-05-21	5.03	4.40	5.00	+0.98	+24.20%	86	2,169	36.04%
RUTW210528P01900000	2021-04-20 1:34PM EDT	2021-05-28	7.02	7.30	7.90	0.00	-	4	169	35.85%
RUT210618P01900000	2021-04-22 3:58PM EDT	2021-06-18	15.85	15.10	15.80	+1.28	+8.79%	102	1,286	34.20%
RUTW210630P01900000	2021-04-21 3:39PM EDT	2021-06-30	19.00	19.60	20.70	0.00	-	1	8	33.74%
RUTW210730P01900000	2021-04-12 12:22PM EDT	2021-07-30	34.50	30.30	31.20	0.00	-	55	57	32.33%
RUT210917P01900000	2021-04-20 1:38PM EDT	2021-09-17	55.20	45.50	46.50	0.00	-	750	1,073	30.80%
RUTW210930P01900000	2021-02-04 1:14PM EDT	2021-09-30	96.02	85.70	104.60	0.00	-	1	1	43.04%
RUT211217P01900000	2021-04-20 12:40PM EDT	2021-12-17	79.00	69.70	72.00	0.00	-	1	2,589	29.34%
RUTW211231P01900000	2021-03-19 1:12PM EDT	2021-12-31	91.22	64.70	67.50	0.00	-	1	1	27.68%
RUT220121P01900000	2021-01-19 1:09AM EDT	2022-01-21	141.80	0.00	0.00	0.00	-	-	200	3.13%
RUT220318P01900000	2021-03-25 10:16AM EDT	2022-03-18	135.90	78.70	118.70	0.00	-	1	26	32.19%
RUT220617P01900000	2021-04-16 9:50AM EDT	2022-06-17	102.44	97.30	137.30	0.00	-	300	582	30.92%
RUT221216P01900000	2021-03-24 10:25AM EDT	2022-12-16	174.80	117.90	181.90	0.00	-	550	1,052	30.59%
RUT231215P01900000	2021-04-05 9:37AM EDT	2023-12-15	197.00	173.30	237.30	0.00	-	3	10	28.71%