Canada markets open in 1 hour 49 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,569.18+24.56 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Strike:850.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200918C008500002020-07-09 8:21PM EDT2020-09-18800.00678.40681.200.00-120.00%
RUTW200930C008500002020-07-09 8:20PM EDT2020-09-30252.50635.10639.800.00--50.00%
RUT201218C008500002020-06-17 10:20AM EDT2020-12-18600.80622.00627.600.00-1110.00%
RUTW201231C008500002020-07-16 10:17AM EDT2020-12-31620.340.000.000.00--00.00%
RUT210115C008500002020-07-09 8:07PM EDT2021-01-15505.94637.00644.200.00-1100.00%
RUT210618C008500002020-07-13 3:51PM EDT2021-06-18566.380.000.000.00-110.00%
RUT211217C008500002020-07-16 10:17AM EDT2021-12-17632.340.000.000.00-100.00%
RUT221216C008500002020-06-25 10:00AM EDT2022-12-16574.00620.00644.000.00-120.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P008500002020-07-20 10:24AM EDT2020-08-140.100.000.000.00-5050.00%
RUT200821P008500002020-07-21 3:29PM EDT2020-08-210.400.000.000.00-1050.00%
RUTW200831P008500002020-07-09 8:20PM EDT2020-08-3174.450.450.800.00--0101.07%
RUT200918P008500002020-07-24 1:23PM EDT2020-09-181.390.000.000.00-1025.00%
RUTW200930P008500002020-07-09 8:20PM EDT2020-09-3018.602.002.250.00-1077.15%
RUT201016P008500002020-07-29 3:33PM EDT2020-10-162.150.000.000.00-39025.00%
RUTW201030P008500002020-07-09 8:20PM EDT2020-10-3010.603.804.300.00--1368.00%
RUT201120P008500002020-06-23 3:26PM EDT2020-11-2013.506.206.700.00-283865.92%
RUTW201130P008500002020-07-15 9:40AM EDT2020-11-309.000.000.000.00-2025.00%
RUT201218P008500002020-07-09 8:07PM EDT2020-12-1817.608.008.500.00-724661.30%
RUTW201231P008500002020-06-15 1:03PM EDT2020-12-3121.8110.5012.000.00-273162.37%
RUT210115P008500002020-07-09 8:07PM EDT2021-01-1559.389.3010.100.00-3657.51%
RUT210319P008500002020-06-23 2:02PM EDT2021-03-1923.2013.6015.300.00--1053.12%
RUTW210331P008500002020-07-24 10:00AM EDT2021-03-3117.200.000.000.00-2012.50%
RUT210618P008500002020-07-09 8:07PM EDT2021-06-1813.2418.2019.400.00-879748.03%
RUT211217P008500002020-07-09 8:07PM EDT2021-12-1733.2023.8030.800.00-901,32143.25%
RUT221216P008500002020-07-09 8:07PM EDT2022-12-1641.5042.8051.500.00-573638.54%