^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1580.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717C015800002020-07-10 9:40AM EDT2020-07-170.120.000.35-1.45-92.36%319337.21%
RUTW200724C015800002020-07-09 3:28PM EDT2020-07-240.780.901.35-3.72-82.67%202931.32%
RUTW200731C015800002020-07-08 11:04AM EDT2020-07-312.402.503.00-2.50-51.02%101629.71%
RUTW200807C015800002020-07-08 10:02AM EDT2020-08-075.784.304.90-3.03-34.39%11928.78%
RUTW200814C015800002020-07-10 10:32AM EDT2020-08-145.696.307.20+5.69-13.00%31128.47%
RUT200821C015800002020-07-10 4:00PM EDT2020-08-218.498.308.90-3.13-26.94%228427.61%
RUTW200831C015800002020-07-09 3:02PM EDT2020-08-319.5311.4012.00-21.79-69.57%11527.24%
RUT200918C015800002020-07-10 3:57PM EDT2020-09-1817.7017.6018.30-3.90-18.06%5431327.24%
RUTW200930C015800002020-07-07 11:32AM EDT2020-09-3026.4021.3022.00-26.78-50.36%101527.04%
RUT201016C015800002020-07-08 1:55PM EDT2020-10-1624.9026.2027.00-5.45-17.96%18026.92%
RUTW201030C015800002020-06-30 10:03AM EDT2020-10-3038.4030.7031.50+38.40--1226.95%
RUT201120C015800002020-06-29 10:17AM EDT2020-11-2047.5038.5039.40+0.68+1.45%122227.47%
RUTW201130C015800002020-06-15 9:41AM EDT2020-11-3039.6040.4041.400.00--227.14%
RUT201218C015800002020-07-06 3:38PM EDT2020-12-1853.5044.9046.00-3.00-5.31%112326.97%
RUTW201231C015800002020-07-01 3:56PM EDT2020-12-3152.7147.2049.00+52.71--226.80%
RUT210115C015800002020-07-01 11:34AM EDT2021-01-1556.0049.6051.50-48.80-46.56%2026.39%
RUT210319C015800002020-06-22 6:38PM EDT2021-03-19105.0059.1061.500.00-2025.17%
RUT210618C015800002020-06-22 6:38PM EDT2021-06-1850.2570.8074.600.00-1024.11%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717P015800002020-07-08 9:37AM EDT2020-07-17164.35152.60161.90-20.67-11.17%4060.01%
RUTW200731P015800002020-06-24 2:07PM EDT2020-07-31198.49155.20164.500.00-1137.10%
RUTW200831P015800002020-06-22 6:52PM EDT2020-08-31339.19169.60171.500.00-452828.87%
RUT200918P015800002020-07-07 10:18AM EDT2020-09-18171.58177.00178.80-44.39-20.55%1029.03%
RUTW200930P015800002020-06-22 6:52PM EDT2020-09-3074.51181.30183.200.00--028.95%
RUTW201030P015800002020-06-26 10:42AM EDT2020-10-30237.57191.20193.000.00-14628.58%
RUT201218P015800002020-06-22 6:38PM EDT2020-12-18408.71207.40209.200.00-1028.74%
RUTW201231P015800002020-07-02 9:47AM EDT2020-12-31190.21208.60212.80+190.21-2028.66%
RUT210115P015800002020-06-22 6:38PM EDT2021-01-15251.87211.60214.300.00-1027.90%
RUT210319P015800002020-07-02 9:47AM EDT2021-03-19206.17222.50226.60-55.65-21.26%2726.97%
RUT210618P015800002020-06-22 6:38PM EDT2021-06-18524.50236.00242.300.00-1026.12%