Canada Markets close in 3 hrs 43 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,557.59+12.97 (+0.84%)
As of 12:02PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:950.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821C009500002020-07-09 5:06PM EDT2020-08-21442.50536.30540.800.00-15150.00%
RUT200918C009500002020-07-10 3:20PM EDT2020-09-18472.94603.60606.700.00-150.00%
RUT201016C009500002020-07-09 5:06PM EDT2020-10-16473.550.000.000.00--10.00%
RUTW201030C009500002020-08-03 10:44AM EDT2020-10-30537.31603.90607.300.00-50500.00%
RUT201120C009500002020-07-09 8:21PM EDT2020-11-20479.07579.90583.700.00-270.00%
RUT201218C009500002020-06-16 9:30AM EDT2020-12-18539.70528.30533.600.00-20740.00%
RUT210618C009500002020-07-24 10:33AM EDT2021-06-18559.58607.80622.400.00-1037.44%
RUT211217C009500002020-07-15 10:33AM EDT2021-12-17551.96606.50630.500.00-12133.38%
RUT220617C009500002020-07-24 10:33AM EDT2022-06-17579.16612.00636.000.00-1030.36%
RUT221216C009500002020-06-17 9:30AM EDT2022-12-16549.000.000.000.00--50.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P009500002020-07-20 10:24AM EDT2020-08-070.100.000.150.00-55314.06%
RUT200821P009500002020-07-21 3:29PM EDT2020-08-210.750.000.150.00-14981.25%
RUT200918P009500002020-07-20 3:30PM EDT2020-09-183.000.550.850.00-32,25560.25%
RUTW200930P009500002020-07-21 9:50AM EDT2020-09-303.521.001.350.00-103556.93%
RUT201016P009500002020-07-29 3:27PM EDT2020-10-163.641.852.150.00-102754.04%
RUTW201030P009500002020-07-09 5:05PM EDT2020-10-3018.500.000.000.00--3125.00%
RUT201120P009500002020-08-06 1:56PM EDT2020-11-205.805.105.400.00-27851.95%
RUT201218P009500002020-08-03 10:02AM EDT2020-12-1811.007.508.000.00-22,25450.17%
RUTW201231P009500002020-07-09 8:21PM EDT2020-12-3137.779.4010.300.00--050.06%
RUT210319P009500002020-07-09 8:07PM EDT2021-03-1969.8620.6021.700.00--20049.00%
RUTW210331P009500002020-06-16 11:45AM EDT2021-03-3140.8026.7028.200.00-1650.99%
RUT210618P009500002020-07-09 8:07PM EDT2021-06-1854.8027.4028.800.00-215544.79%
RUT211217P009500002020-07-09 8:07PM EDT2021-12-1744.7134.9043.500.00-185340.61%
RUT221216P009500002020-07-09 8:07PM EDT2022-12-1625.0059.0068.500.00-1136.37%