^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 1:44PM EST1,000.00491.00520.00535.200.00-100.00%
RUT210618C011000002019-09-17 1:01PM EST1,100.00506.73448.50471.500.00--50.00%
RUT210618C011500002019-11-18 11:13AM EST1,150.00464.77458.20480.000.00-6626.14%
RUT210618C014000002019-09-30 3:09PM EST1,400.00231.41250.00273.600.00--621.28%
RUT210618C015000002019-11-04 9:37AM EST1,500.00211.54200.10211.800.00-2017120.85%
RUT210618C015500002019-11-01 12:32PM EST1,550.00174.29169.90179.100.00-2219.95%
RUT210618C016000002019-07-01 12:54PM EST1,600.00142.260.000.000.00--00.10%
RUT210618C016500002019-09-17 2:42PM EST1,650.00128.4890.50100.200.00-508015.61%
RUT210618C017500002019-11-07 10:53AM EST1,750.0087.0074.0081.400.00-1517.56%
RUT210618C020000002019-08-20 8:30AM EST2,000.0011.6015.3023.700.00--016.13%
RUT210618C020500002019-11-01 12:51PM EST2,050.0011.9710.6015.900.00-2315.43%
RUT210618C021000002019-09-29 11:13PM EST2,100.008.605.209.600.00--114.57%
RUT210618C021500002019-10-01 8:30AM EST2,150.005.502.956.400.00-1214.23%
RUT210618C022000002019-10-06 11:12PM EST2,200.004.001.309.300.00--016.25%
RUT210618C022500002019-10-01 8:30AM EST2,250.002.800.604.000.00-1214.58%
RUT210618C023000002019-10-01 8:30AM EST2,300.002.050.003.400.00--414.92%
RUT210618C023500002019-09-24 8:30AM EST2,350.001.950.002.450.00-1614.85%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P008000002019-09-19 11:23AM EST800.005.005.5010.000.00-5633.46%
RUT210618P008500002019-09-27 2:43PM EST850.0013.246.7011.800.00-879732.00%
RUT210618P009000002019-08-14 12:50PM EST900.0016.508.9016.000.00-200031.64%
RUT210618P009500002019-08-16 1:40PM EST950.0018.4012.7021.400.00-10015531.37%
RUT210618P010000002019-11-18 12:10AM EST1,000.0017.0014.5020.100.00--128.36%
RUT210618P010500002019-09-27 2:43PM EST1,050.0031.1219.6026.500.00-17458728.09%
RUT210618P011000002019-11-18 11:13AM EST1,100.0027.2023.3029.900.00-51,16526.63%
RUT210618P011500002019-11-18 11:13AM EST1,150.0033.1429.3035.900.00-70192425.75%
RUT210618P012000002019-10-02 1:04PM EST1,200.0059.0036.3043.200.00-700024.96%
RUT210618P012500002019-07-11 1:28PM EST1,250.0050.3058.1066.500.00-11051427.01%
RUT210618P013000002019-11-06 3:32PM EST1,300.0058.4453.5060.800.00-22,06423.32%
RUT210618P013500002019-08-19 9:36AM EST1,350.0090.1075.5084.900.00-1,5003,44124.65%
RUT210618P014000002019-09-30 3:09PM EST1,400.00104.3981.0090.500.00-10030622.70%
RUT210618P015000002019-10-01 2:59PM EST1,500.00155.00117.20125.700.00-1042021.71%
RUT210618P015500002019-11-01 12:51PM EST1,550.00131.03123.80132.200.00-230319.39%
RUT210618P016000002019-07-11 2:05PM EST1,600.00167.09184.20198.500.00-333324.40%
RUT210618P016500002019-07-26 9:25AM EST1,650.00180.93224.90236.400.00-2011025.48%
RUT210618P017000002019-07-17 12:16PM EST1,700.00218.32251.70271.100.00-20050025.91%
RUT210618P017500002019-09-13 12:32PM EST1,750.00236.99276.60288.700.00-140123.98%
RUT210618P020500002019-11-01 12:32PM EST2,050.00453.71438.70461.500.00-2211.44%