Mail

Canada markets open in 6 hours 5 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:1960.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122C01960000	2021-01-13 2:00PM EST	2021-01-22	166.41	159.20	163.90	0.00	-	2	19	34.20%
RUTW210129C01960000	2021-01-15 2:34PM EST	2021-01-29	172.35	166.20	170.50	-38.15	-18.12%	4	7	36.29%
RUTW210205C01960000	2021-01-14 10:58AM EST	2021-02-05	176.99	172.80	176.40	-20.65	-10.45%	1	4	34.70%
RUT210219C01960000	2021-01-14 3:44PM EST	2021-02-19	221.64	182.40	185.70	0.00	-	11	64	32.10%
RUTW210226C01960000	2021-01-06 12:05PM EST	2021-02-26	166.92	188.40	191.60	0.00	-	10	54	32.15%
RUT210319C01960000	2021-01-08 9:53AM EST	2021-03-19	195.22	203.10	205.80	0.00	-	2	716	31.43%
RUTW210331C01960000	2020-12-29 10:37AM EST	2021-03-31	107.55	209.90	212.70	0.00	-	3	40	31.01%
RUT210416C01960000	2021-01-06 2:47PM EST	2021-04-16	165.67	218.00	220.50	0.00	-	1	5	30.35%
RUT210618C01960000	2021-01-08 10:09AM EST	2021-06-18	259.46	245.50	248.00	0.00	-	2	240	29.11%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122P01960000	2021-01-15 4:00PM EST	2021-01-22	5.39	4.70	6.80	+1.29	+31.46%	170	99	52.66%
RUTW210129P01960000	2021-01-15 3:02PM EST	2021-01-29	10.85	11.60	13.70	+1.31	+13.73%	60	44	44.24%
RUTW210205P01960000	2021-01-15 2:14PM EST	2021-02-05	15.65	18.30	20.10	+2.64	+20.29%	11	19	40.47%
RUTW210212P01960000	2021-01-14 2:22PM EST	2021-02-12	17.56	19.20	20.20	-5.92	-25.21%	2	9	34.66%
RUT210219P01960000	2021-01-15 3:32PM EST	2021-02-19	26.92	28.30	29.70	+3.67	+15.78%	10	318	36.11%
RUTW210226P01960000	2021-01-15 12:05PM EST	2021-02-26	32.80	34.80	36.40	+5.75	+21.26%	10	41	35.99%
RUT210319P01960000	2021-01-15 10:03AM EST	2021-03-19	51.16	50.40	51.90	+9.31	+22.25%	3	1,209	34.78%
RUTW210331P01960000	2021-01-06 3:31PM EST	2021-03-31	76.90	58.10	59.80	0.00	-	1	3	34.32%
RUT210416P01960000	2021-01-05 3:58PM EST	2021-04-16	108.08	66.50	67.90	0.00	-	-	0	33.37%
RUT210618P01960000	2021-01-07 3:45PM EST	2021-06-18	94.50	97.20	98.70	0.00	-	109	36	32.01%