^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1190.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C011900002020-05-13 6:58PM EDT2020-06-05109.25202.10206.600.00--258.52%
RUT200619C011900002020-05-29 12:54PM EDT2020-06-19188.90215.10218.90+22.12+13.26%45863.47%
RUTW200630C011900002020-05-08 1:57PM EDT2020-06-30161.73219.10222.700.00-11155.10%
RUT200717C011900002020-05-14 11:06AM EDT2020-07-17105.01226.30229.600.00-3451.29%
RUTW200731C011900002020-04-20 12:06PM EDT2020-07-31132.83193.60196.100.00-1140.00%
RUTW200831C011900002020-05-13 6:58PM EDT2020-08-31136.50226.90246.900.00-2245.72%
RUT200918C011900002020-03-27 4:33AM EDT2020-09-1868.10122.10125.000.00-200.00%
RUTW200930C011900002020-03-27 12:44PM EDT2020-09-30102.70140.10144.300.00-110.00%
RUT201120C011900002020-05-13 11:43AM EDT2020-11-20154.60267.80271.900.00--341.94%
RUT201218C011900002020-04-13 9:47AM EDT2020-12-18151.900.000.000.00-5120.00%
RUT210115C011900002020-03-16 1:16PM EDT2021-01-1597.00133.10136.800.00-1000.00%
RUT210319C011900002020-05-13 7:00PM EDT2021-03-19179.31270.50294.500.00-1856937.94%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P011900002020-05-29 10:29AM EDT2020-06-051.380.400.85+0.49+55.06%115,01264.36%
RUTW200612P011900002020-05-29 10:54AM EDT2020-06-124.962.202.80+2.88+138.46%1020352.70%
RUT200619P011900002020-05-29 2:53PM EDT2020-06-198.454.505.30+2.05+32.03%1055349.47%
RUTW200626P011900002020-05-28 10:34AM EDT2020-06-267.897.808.700.00-1548.17%
RUTW200630P011900002020-05-26 1:11PM EDT2020-06-309.799.109.900.00-62946.53%
RUT200717P011900002020-05-29 3:12PM EDT2020-07-1718.5016.4017.30-1.30-6.57%696444.42%
RUTW200731P011900002020-05-29 3:36PM EDT2020-07-3125.9523.0024.10+2.25+9.49%21444.01%
RUT200821P011900002020-05-28 2:55PM EDT2020-08-2129.6631.2032.200.00--342.68%
RUT200918P011900002020-05-22 3:59PM EDT2020-09-1853.6941.1042.500.00-705641.66%
RUTW200930P011900002020-05-14 12:08PM EDT2020-09-30114.1045.1046.700.00-105041.35%
RUT201016P011900002020-05-29 2:18PM EDT2020-10-1656.1049.8051.60-49.20-46.72%2640.80%
RUTW201030P011900002020-05-14 10:57AM EDT2020-10-30120.0054.1056.300.00--240.61%
RUT201120P011900002020-05-21 10:38AM EDT2020-11-2079.4061.3063.200.00-22740.40%
RUT201218P011900002020-05-19 11:18AM EDT2020-12-1888.9067.5069.600.00-104339.46%
RUT210115P011900002020-01-15 12:36PM EDT2021-01-1511.809.8012.700.00--2018.17%