^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1100.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717C011000002020-06-30 3:27PM EDT2020-07-17340.350.000.000.00--50.00%
RUTW200724C011000002020-07-02 10:42AM EDT2020-07-24348.810.000.000.00-210.00%
RUTW200731C011000002020-07-02 10:51AM EDT2020-07-31341.460.000.000.00-381000.00%
RUTW200831C011000002020-07-02 10:52AM EDT2020-08-31346.210.000.000.00-210.00%
RUT200918C011000002020-06-22 6:52PM EDT2020-09-18190.53334.30353.300.00-1425057.69%
RUTW200930C011000002020-06-22 6:51PM EDT2020-09-30314.10337.20356.300.00-1055.43%
RUT201120C011000002020-06-10 10:47AM EDT2020-11-20399.60349.30366.200.00-72653.15%
RUT201218C011000002020-07-07 1:42PM EDT2020-12-18361.140.000.000.00-21,3890.00%
RUTW201231C011000002020-07-02 10:52AM EDT2020-12-31371.410.000.000.00-4050.00%
RUT210115C011000002020-06-11 10:44AM EDT2021-01-15354.01379.10382.200.00-71950.05%
RUT210319C011000002020-07-07 1:42PM EDT2021-03-19371.740.000.000.00-71070.00%
RUT210618C011000002020-06-22 6:38PM EDT2021-06-18389.78375.70398.500.00-72041.93%
RUT211217C011000002020-06-16 10:56AM EDT2021-12-17413.000.000.000.00-63530.00%
RUT221216C011000002020-06-16 10:47AM EDT2022-12-16432.000.000.000.00-1130.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200710P011000002020-06-26 2:40PM EDT2020-07-101.990.000.000.00-229750.00%
RUT200717P011000002020-07-06 1:11PM EDT2020-07-170.290.000.000.00-158025.00%
RUTW200724P011000002020-07-02 2:27PM EDT2020-07-241.050.000.000.00-115025.00%
RUTW200731P011000002020-07-07 2:29PM EDT2020-07-311.810.000.000.00-31,89425.00%
RUTW200807P011000002020-07-06 9:38AM EDT2020-08-072.610.000.000.00-11212.50%
RUT200821P011000002020-07-07 3:51PM EDT2020-08-217.290.000.000.00-957512.50%
RUTW200831P011000002020-07-02 9:43AM EDT2020-08-318.800.000.000.00-24812.50%
RUT200918P011000002020-07-07 9:50AM EDT2020-09-1815.300.000.000.00-11,26412.50%
RUTW200930P011000002020-07-07 2:18PM EDT2020-09-3017.360.000.000.00-32212.50%
RUT201016P011000002020-06-17 1:07PM EDT2020-10-1635.400.000.000.00-40576.25%
RUTW201030P011000002020-06-30 3:37PM EDT2020-10-3028.600.000.000.00-24276.25%
RUT201120P011000002020-06-26 10:42AM EDT2020-11-2051.100.000.000.00-18326.25%
RUTW201130P011000002020-06-17 10:31AM EDT2020-11-3050.820.000.000.00--56.25%
RUT201218P011000002020-07-02 11:05AM EDT2020-12-1838.500.000.000.00-12,6896.25%
RUTW201231P011000002020-06-22 6:52PM EDT2020-12-3145.9446.1049.800.00--046.45%
RUT210115P011000002020-07-01 11:35AM EDT2021-01-1545.800.000.000.00-1426.25%
RUT210319P011000002020-07-07 2:41PM EDT2021-03-1951.020.000.000.00-258006.25%
RUT210618P011000002020-06-16 9:42AM EDT2021-06-1865.360.000.000.00-21,5376.25%
RUT211217P011000002020-06-23 10:28AM EDT2021-12-1784.020.000.000.00-31,4923.13%
RUT221216P011000002020-07-07 11:42AM EDT2022-12-16106.000.000.000.00-21,1083.13%