^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1150.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200612C011500002020-05-21 10:32AM EDT2020-06-12200.38251.40255.500.00-1283.87%
RUT200619C011500002020-05-19 3:10PM EDT2020-06-19197.00253.00257.000.00-323069.56%
RUTW200630C011500002020-05-19 11:02AM EDT2020-06-30200.92255.90259.600.00-7559.14%
RUT200717C011500002020-05-13 7:00PM EDT2020-07-17162.00261.70265.100.00-1252.81%
RUTW200731C011500002020-04-29 3:23PM EDT2020-07-31246.80260.20263.900.00-41746.76%
RUTW200831C011500002020-03-20 5:42PM EDT2020-08-31110.600.000.000.00--00.00%
RUT200918C011500002020-04-15 9:44AM EDT2020-09-18135.710.000.000.00-12630.00%
RUTW200930C011500002019-10-02 3:37PM EDT2020-09-30356.59439.80461.900.00--0109.08%
RUT201120C011500002020-05-13 11:43AM EDT2020-11-20179.70298.90303.200.00--143.45%
RUT201218C011500002020-04-13 3:04PM EDT2020-12-18168.36183.80184.100.00-2004530.00%
RUT210115C011500002020-05-18 3:36PM EDT2021-01-15262.50307.80313.500.00-510040.91%
RUT210319C011500002020-05-13 7:00PM EDT2021-03-19103.68300.50324.500.00--10039.14%
RUTW210331C011500002020-03-25 12:52PM EDT2021-03-31129.00190.90208.000.00-160.00%
RUT210618C011500002020-04-06 3:34PM EDT2021-06-18131.31226.20241.200.00-1002060.00%
RUT211217C011500002020-03-23 10:55AM EDT2021-12-1786.50193.90208.000.00-1340.00%
RUT221216C011500002020-03-18 10:42AM EDT2022-12-16192.52203.50250.700.00-668.63%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P011500002020-05-29 11:11AM EDT2020-06-050.660.100.60+0.22+50.00%33870.56%
RUTW200612P011500002020-05-29 2:52PM EDT2020-06-122.671.101.70+0.43+19.20%431555.75%
RUT200619P011500002020-05-29 2:47PM EDT2020-06-194.472.653.30+0.62+16.10%1041,65350.89%
RUTW200626P011500002020-05-28 3:46PM EDT2020-06-266.405.005.800.00-61650.35%
RUTW200630P011500002020-05-29 10:41AM EDT2020-06-309.205.906.70+3.31+56.20%910348.55%
RUTW200702P011500002020-05-22 10:05AM EDT2020-07-0217.666.907.800.00-101048.86%
RUT200717P011500002020-05-29 3:42PM EDT2020-07-1714.2012.0012.80-0.15-1.05%912646.28%
RUTW200731P011500002020-05-29 2:47PM EDT2020-07-3121.7717.6018.60+2.59+13.50%421945.74%
RUT200821P011500002020-05-26 3:48PM EDT2020-08-2126.1524.9026.000.00-1344.42%
RUTW200831P011500002020-05-29 11:27AM EDT2020-08-3133.9128.0029.40+33.91-1243.95%
RUT200918P011500002020-05-28 11:11AM EDT2020-09-1828.7034.0035.300.00-282543.24%
RUTW200930P011500002020-05-28 11:13AM EDT2020-09-3032.4037.6039.100.00-23842.86%
RUT201016P011500002020-05-28 11:12AM EDT2020-10-1636.5042.0043.600.00-220042.24%
RUTW201030P011500002020-05-28 11:13AM EDT2020-10-3040.1046.0047.90+40.10--341.98%
RUT201120P011500002020-05-28 11:11AM EDT2020-11-2046.8052.8054.600.00-3441.82%
RUT201218P011500002020-05-28 11:11AM EDT2020-12-1852.3058.6060.400.00-2031,42240.73%
RUTW201231P011500002020-05-28 11:12AM EDT2020-12-3154.5060.5064.00+54.50--440.63%
RUT210115P011500002020-05-28 11:11AM EDT2021-01-1556.0062.5065.100.00-310039.61%
RUT210319P011500002020-05-28 11:11AM EDT2021-03-1964.4070.0075.600.00-31137.88%
RUTW210331P011500002020-05-28 11:11AM EDT2021-03-3166.1072.0077.60+66.10--337.64%
RUT210618P011500002020-05-28 11:11AM EDT2021-06-1874.5080.4087.100.00-31,45635.70%
RUT211217P011500002020-05-29 2:44PM EDT2021-12-17104.0096.60105.00+14.00+15.56%11,48732.69%
RUT221216P011500002020-03-25 3:39PM EDT2022-12-16209.06164.00178.500.00-2235.68%