^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1000.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200731C010000002020-06-22 6:51PM EDT2020-07-31211.56407.50431.500.00-21102.16%
RUTW200831C010000002020-06-29 1:23PM EDT2020-08-31430.51415.30433.60+42.27+10.89%12367.30%
RUT200918C010000002020-06-22 6:52PM EDT2020-09-18235.62417.20435.800.00-1660.59%
RUT201016C010000002020-07-10 9:54AM EDT2020-10-16411.92429.00433.50+1.35+0.33%161448.68%
RUT201120C010000002020-06-22 6:37PM EDT2020-11-20474.55436.40438.500.00-1146.03%
RUTW201130C010000002020-07-01 11:57AM EDT2020-11-30447.66437.80439.80+447.66--1645.35%
RUT201218C010000002020-06-22 6:37PM EDT2020-12-18477.72438.30443.600.00-13445.26%
RUTW201231C010000002020-06-19 12:18PM EDT2020-12-31456.30439.50445.600.00-523644.74%
RUT210115C010000002020-07-07 1:33PM EDT2021-01-15450.19440.70447.20+4.01+0.90%1043.81%
RUT210319C010000002020-06-22 6:38PM EDT2021-03-19389.46446.90451.000.00-1039.69%
RUT210618C010000002020-06-22 6:38PM EDT2021-06-18455.16448.80462.100.00-1038.08%
RUTW210630C010000002020-07-07 11:06AM EDT2021-06-30465.94449.10463.10+465.94--137.77%
RUT211217C010000002020-07-07 1:33PM EDT2021-12-17467.79449.00473.00-8.46-1.78%2033.71%
RUT221216C010000002020-06-22 6:38PM EDT2022-12-16492.36462.50486.500.00-1028.51%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717P010000002020-07-01 3:56PM EDT2020-07-170.250.000.20-1.20-82.76%228997.07%
RUTW200724P010000002020-06-15 12:03AM EDT2020-07-248.400.050.400.00--171.48%
RUTW200731P010000002020-07-09 12:06PM EDT2020-07-310.780.400.75-2.70-77.59%239364.23%
RUTW200807P010000002020-06-26 12:28PM EDT2020-08-075.630.851.300.00-505060.11%
RUT200821P010000002020-07-10 12:45PM EDT2020-08-213.022.452.75-6.69-68.90%4055.97%
RUTW200831P010000002020-07-08 11:19AM EDT2020-08-315.103.904.40-7.40-59.20%11854.61%
RUT200918P010000002020-07-10 12:45PM EDT2020-09-187.507.107.70-6.95-48.10%60052.87%
RUTW200930P010000002020-07-07 2:18PM EDT2020-09-309.659.4010.00-10.77-52.74%38551.91%
RUT201016P010000002020-07-09 10:34AM EDT2020-10-1613.6012.3012.90-9.90-42.13%4050.60%
RUTW201030P010000002020-06-19 10:52AM EDT2020-10-3024.6415.0015.700.00-2550.12%
RUT201120P010000002020-06-29 9:43AM EDT2020-11-2033.2019.8020.50+0.40+1.22%1049.56%
RUTW201130P010000002020-06-12 11:04AM EDT2020-11-3043.5021.2021.900.00-1248.73%
RUT201218P010000002020-07-08 3:23PM EDT2020-12-1825.3024.3025.00-7.70-23.33%56047.81%
RUTW201231P010000002020-06-12 3:54PM EDT2020-12-3149.0025.6026.800.00-52547.00%
RUT210115P010000002020-06-29 3:50PM EDT2021-01-1536.9227.3028.50-2.08-5.33%230145.99%
RUT210319P010000002020-07-02 10:14AM EDT2021-03-1933.4034.4036.10-15.60-31.84%5043.11%
RUTW210331P010000002020-06-22 6:52PM EDT2021-03-3157.0035.8037.700.00-6642.77%
RUT210618P010000002020-06-29 3:50PM EDT2021-06-1853.5842.4045.90-3.05-5.39%858240.32%
RUT211217P010000002020-07-10 10:14AM EDT2021-12-1762.0054.0064.00-3.00-4.62%6037.21%
RUT221216P010000002020-07-10 10:14AM EDT2022-12-1688.0081.0090.50+88.00---33.40%