^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1210.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200612C012100002020-05-19 3:57PM EDT2020-06-12126.41193.70197.400.00-1071.09%
RUT200619C012100002020-05-27 2:54PM EDT2020-06-19219.72196.60200.200.00-73460.73%
RUTW200626C012100002020-05-18 12:01AM EDT2020-06-26101.46200.20203.700.00--956.09%
RUTW200630C012100002020-05-13 6:58PM EDT2020-06-30101.10194.10198.100.00--2047.99%
RUT200717C012100002020-05-13 11:50AM EDT2020-07-1794.25209.10212.300.00-1749.83%
RUTW200731C012100002020-03-12 3:16PM EDT2020-07-3189.30125.90130.000.00-160.00%
RUT200918C012100002020-05-15 9:33AM EDT2020-09-18125.00232.60235.900.00-103043.13%
RUT201218C012100002020-05-15 12:31PM EDT2020-12-18161.64258.40262.800.00-21340.04%
RUT210115C012100002020-05-15 12:31PM EDT2021-01-15166.58262.30267.800.00-2238.88%
RUT210319C012100002020-05-18 12:03AM EDT2021-03-19157.20268.80276.700.00--136.58%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P012100002020-05-29 3:55PM EDT2020-06-051.040.651.15-0.33-24.09%1211361.89%
RUTW200612P012100002020-05-29 12:36PM EDT2020-06-126.083.003.70+2.71+80.42%272851.26%
RUT200619P012100002020-05-29 3:55PM EDT2020-06-197.065.906.80-0.74-9.49%31197148.45%
RUTW200626P012100002020-05-26 3:03PM EDT2020-06-2610.619.7010.600.00-41447.08%
RUTW200630P012100002020-05-28 2:10PM EDT2020-06-309.7411.1012.000.00-17045.56%
RUTW200702P012100002020-05-26 2:38PM EDT2020-07-0213.0812.5013.60+13.08--645.95%
RUTW200710P012100002020-05-29 10:39AM EDT2020-07-1021.5916.1017.30+21.59-11044.66%
RUT200717P012100002020-05-29 3:34PM EDT2020-07-1722.0519.1020.10+5.17+30.63%1417543.53%
RUTW200731P012100002020-05-29 12:06PM EDT2020-07-3132.6426.3027.40+3.58+12.32%3543.19%
RUT200821P012100002020-05-28 4:01PM EDT2020-08-2136.2534.8036.000.00-12141.93%
RUT200918P012100002020-05-11 3:57PM EDT2020-09-1869.8045.2046.600.00-108240.89%
RUTW200930P012100002020-05-29 2:18PM EDT2020-09-3055.3449.1050.90+36.79+198.33%11540.58%
RUT201016P012100002020-05-13 7:00PM EDT2020-10-16128.6056.7059.300.00-12817041.30%
RUT201120P012100002020-05-21 2:35PM EDT2020-11-2083.0066.0068.100.00-2339.76%
RUT201218P012100002020-04-20 9:37AM EDT2020-12-18149.4088.0089.400.00-55943.17%
RUT210115P012100002020-05-01 10:34AM EDT2021-01-15124.8076.7079.500.00-12237.73%
RUT210618P012100002020-03-26 10:55AM EDT2021-06-18223.11151.60164.500.00-102046.69%