^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C010000002019-08-05 2:44PM EDT1,000.00491.00520.00535.200.00-100.00%
RUT210618C014000002019-08-07 11:19AM EDT1,400.00202.02216.10226.900.00--115.32%
RUT210618C015000002019-09-16 11:09AM EDT1,500.00218.86203.80214.300.00-106621.57%
RUT210618C016000002019-07-01 1:54PM EDT1,600.00142.260.000.000.00--00.20%
RUT210618C016500002019-09-17 3:42PM EDT1,650.00128.48123.40132.200.00-508019.70%
RUT210618C017500002019-09-13 1:32PM EDT1,750.0085.2680.5089.300.00-1118.53%
RUT210618C020000002019-08-20 9:30AM EDT2,000.0011.6018.5026.600.00--416.47%
RUT210618C022500002019-09-05 9:30AM EDT2,250.002.302.655.600.00--115.12%
RUT210618C023000002019-08-12 9:30AM EDT2,300.002.000.954.100.00--215.01%
RUT210618C023500002019-09-13 9:30AM EDT2,350.002.400.653.600.00-1515.36%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P008000002019-08-19 12:08AM EDT800.0010.206.309.200.00--130.88%
RUT210618P008500002019-07-22 12:07AM EDT850.007.902.4022.400.00--1034.98%
RUT210618P009000002019-08-14 1:50PM EDT900.0016.508.9016.000.00-200029.65%
RUT210618P009500002019-08-16 2:40PM EDT950.0018.4013.3020.200.00-10015528.92%
RUT210618P010500002019-09-17 2:01PM EDT1,050.0026.2822.7030.100.00-558727.25%
RUT210618P011000002019-09-17 2:01PM EDT1,100.0032.3728.7036.100.00-51,16526.40%
RUT210618P011500002019-09-04 2:36PM EDT1,150.0053.4035.7043.100.00-70191825.58%
RUT210618P012000002019-08-21 1:14PM EDT1,200.0055.0043.8051.300.00-7001,10324.80%
RUT210618P012500002019-07-11 2:28PM EDT1,250.0050.3058.1066.500.00-11051425.06%
RUT210618P013000002019-08-14 4:11PM EDT1,300.0090.0061.6070.000.00-75023.06%
RUT210618P013500002019-08-19 10:36AM EDT1,350.0090.1075.9083.500.00-1,5003,44122.54%
RUT210618P014000002019-08-07 11:19AM EDT1,400.00113.98102.90112.600.00-120123.94%
RUT210618P015000002019-08-20 3:12PM EDT1,500.00149.79121.40130.700.00-1027020.42%
RUT210618P015500002019-08-05 10:19AM EDT1,550.00176.60162.60172.300.00-130122.42%
RUT210618P016000002019-07-11 3:05PM EDT1,600.00167.09184.20198.500.00-333322.20%
RUT210618P016500002019-07-26 10:25AM EDT1,650.00180.93224.90236.400.00-2011023.15%
RUT210618P017000002019-07-17 1:16PM EDT1,700.00218.32251.70271.100.00-20050023.49%
RUT210618P017500002019-09-13 1:32PM EDT1,750.00236.99239.30248.700.00-140116.49%