^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1530.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200710C015300002020-07-02 3:35PM EDT2020-07-101.200.152.40-0.77-39.09%123336.33%
RUT200717C015300002020-07-02 4:13PM EDT2020-07-174.904.505.60-0.37-7.02%7348031.06%
RUTW200724C015300002020-07-02 12:04PM EDT2020-07-2410.909.4010.50+0.12+1.11%1530.98%
RUTW200731C015300002020-07-02 3:46PM EDT2020-07-3113.7813.8015.00-7.15-34.16%116030.69%
RUTW200807C015300002020-07-02 3:59PM EDT2020-08-0717.7418.1019.40+17.74-21130.59%
RUT200821C015300002020-07-01 3:55PM EDT2020-08-2125.6824.3026.700.00-278229.98%
RUTW200831C015300002020-07-01 3:48PM EDT2020-08-3131.8329.3032.800.00-141530.34%
RUT200918C015300002020-07-02 2:49PM EDT2020-09-1840.4038.1039.90+2.80+7.45%326,45129.53%
RUTW200930C015300002020-06-30 11:00AM EDT2020-09-3048.5042.9046.200.00-134829.87%
RUT201016C015300002020-07-02 10:42AM EDT2020-10-1656.1249.0051.10+10.82+23.89%12829.19%
RUTW201030C015300002020-06-15 4:03PM EDT2020-10-3092.8056.0057.300.00-3329.42%
RUT201120C015300002020-06-22 11:48AM EDT2020-11-2072.3262.3067.300.00-11230.07%
RUTW201130C015300002020-06-15 3:34PM EDT2020-11-3062.0068.7070.000.00--1029.80%
RUT201218C015300002020-06-30 12:32PM EDT2020-12-1879.2070.2073.00-22.71-22.28%514828.95%
RUT210319C015300002020-06-16 1:06PM EDT2021-03-19117.0487.3092.000.00-2627.33%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200710P015300002020-06-22 11:34AM EDT2020-07-10126.1793.7097.400.00-230.00%
RUT200717P015300002020-07-02 10:15AM EDT2020-07-1783.0397.80101.00-22.05-20.98%33425.78%
RUTW200724P015300002020-06-22 11:34AM EDT2020-07-24136.39102.10106.100.00-2428.07%
RUTW200731P015300002020-07-01 9:35AM EDT2020-07-3199.55107.60110.700.00-61428.57%
RUT200821P015300002020-06-30 2:54PM EDT2020-08-21124.80120.50123.500.00-18929.23%
RUT200918P015300002020-06-15 10:06AM EDT2020-09-18206.11134.70137.600.00-26929.35%
RUTW200930P015300002020-06-22 6:52PM EDT2020-09-30115.68154.30157.400.00-51334.82%
RUT201120P015300002020-06-22 6:38PM EDT2020-11-20188.35175.60181.100.00--034.65%
RUT201218P015300002020-06-22 6:38PM EDT2020-12-18200.19184.10189.500.00-116233.83%
RUT210115P015300002020-06-15 3:21PM EDT2021-01-15142.80174.20176.300.00-2228.08%
RUT210319P015300002020-06-15 3:36PM EDT2021-03-19169.30187.10190.900.00-161627.51%
RUT210618P015300002020-06-22 6:38PM EDT2021-06-1889.10216.90223.500.00-111129.55%