^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1110.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C011100002020-05-07 11:29AM EDT2020-06-05183.19281.20297.700.00--5129.18%
RUT200619C011100002020-04-02 9:47AM EDT2020-06-1973.40177.90181.100.00-15520.00%
RUTW200630C011100002020-05-14 9:41AM EDT2020-06-30132.99293.50297.500.00-31163.61%
RUT201016C011100002020-05-13 7:00PM EDT2020-10-16199.70312.30315.800.00--141.30%
RUT201120C011100002020-03-27 4:18AM EDT2020-11-20106.10184.40187.600.00--00.00%
RUT201218C011100002020-05-13 7:00PM EDT2020-12-18130.50328.80339.800.00--643.26%
RUTW201231C011100002020-05-28 1:05PM EDT2020-12-31367.20328.00349.70+367.20--045.26%
RUT210115C011100002020-05-28 10:52AM EDT2021-01-15371.41339.30345.20+371.41--2542.30%
RUT210319C011100002020-05-28 10:36AM EDT2021-03-19371.47337.50361.50+371.47--2442.04%
RUT210618C011100002020-05-28 1:05PM EDT2021-06-18383.65347.90367.80+383.65--138.21%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P011100002020-05-22 2:58PM EDT2020-06-051.410.000.450.00-12577.78%
RUTW200612P011100002020-05-29 11:05AM EDT2020-06-121.460.501.10-4.54-75.67%18559.08%
RUT200619P011100002020-05-29 1:51PM EDT2020-06-192.981.552.10+1.03+52.82%323253.49%
RUTW200626P011100002020-05-29 3:34PM EDT2020-06-264.163.103.90+4.16-48051.62%
RUTW200630P011100002020-05-19 10:49AM EDT2020-06-3015.033.804.500.00-31550.64%
RUTW200710P011100002020-05-29 2:57PM EDT2020-07-109.056.607.70+9.05-1049.64%
RUT200717P011100002020-05-29 4:13PM EDT2020-07-179.098.609.30-0.81-8.18%113648.05%
RUTW200731P011100002020-05-28 2:31PM EDT2020-07-3112.5513.4014.200.00-2647.44%
RUT200821P011100002020-05-28 2:55PM EDT2020-08-2118.8819.7020.60+18.88--145.97%
RUTW200831P011100002020-05-13 6:59PM EDT2020-08-3180.2922.4025.000.00-7746.36%
RUT200918P011100002020-05-27 2:17PM EDT2020-09-1824.5027.8029.000.00-33744.73%
RUT201016P011100002020-05-18 12:03AM EDT2020-10-1678.8035.2036.600.00--543.66%
RUT201120P011100002020-05-15 9:32AM EDT2020-11-2092.3045.1046.800.00-172043.17%
RUT201218P011100002020-05-11 3:23PM EDT2020-12-1867.9050.6052.300.00-410942.05%
RUT210115P011100002020-05-20 9:42AM EDT2021-01-1569.0054.2056.600.00-1640.83%
RUT210319P011100002020-05-11 3:20PM EDT2021-03-1980.5061.1066.700.00-12739.06%
RUT210618P011100002020-03-09 12:07AM EDT2021-06-1858.60167.00183.000.00--158.91%