^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1220.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717C012200002020-06-11 2:46PM EDT2020-07-17175.64221.20226.400.00-26110.03%
RUTW200731C012200002020-07-02 3:49PM EDT2020-07-31218.540.000.000.00-2110.00%
RUT200821C012200002020-06-29 11:23AM EDT2020-08-21221.710.000.000.00--130.00%
RUTW200831C012200002020-06-22 6:51PM EDT2020-08-31131.00232.60235.800.00-6153.78%
RUT200918C012200002020-06-22 6:52PM EDT2020-09-18169.61232.60250.300.00-3050.61%
RUTW200930C012200002020-07-02 3:49PM EDT2020-09-30242.270.000.000.00-2150.00%
RUT201016C012200002020-06-22 6:37PM EDT2020-10-16103.60242.60259.100.00-2350.77%
RUT201120C012200002020-06-22 6:37PM EDT2020-11-20182.00255.30272.400.00-3648.58%
RUT201218C012200002020-06-22 6:37PM EDT2020-12-18138.64268.90273.000.00-22744.43%
RUT210115C012200002020-06-22 6:38PM EDT2021-01-15257.20267.00283.900.00--044.32%
RUT210319C012200002020-06-22 6:38PM EDT2021-03-19151.50280.80288.200.00-17639.56%
RUTW210331C012200002020-07-01 10:20AM EDT2021-03-31297.860.000.000.00--3010.00%
RUTW210630C012200002020-07-01 10:20AM EDT2021-06-30307.260.000.000.00--3010.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200710P012200002020-07-06 10:33AM EDT2020-07-100.100.000.000.00-59725.00%
RUT200717P012200002020-07-07 11:16AM EDT2020-07-170.920.000.000.00-613612.50%
RUTW200724P012200002020-07-07 3:52PM EDT2020-07-244.400.000.000.00-7819712.50%
RUTW200731P012200002020-07-07 1:13PM EDT2020-07-316.710.000.000.00-58212.50%
RUTW200807P012200002020-07-06 1:27PM EDT2020-08-079.460.000.000.00-81912.50%
RUTW200814P012200002020-07-02 3:14PM EDT2020-08-1414.190.000.000.00-116.25%
RUT200821P012200002020-07-07 3:57PM EDT2020-08-2118.390.000.000.00-15936.25%
RUTW200831P012200002020-07-07 2:32PM EDT2020-08-3121.590.000.000.00-386.25%
RUT200918P012200002020-06-30 9:45AM EDT2020-09-1839.300.000.000.00-1136.25%
RUTW200930P012200002020-07-02 9:42AM EDT2020-09-3035.740.000.000.00-5176.25%
RUT201016P012200002020-07-07 4:14PM EDT2020-10-1643.200.000.000.00-11,5876.25%
RUT201120P012200002020-06-11 12:00PM EDT2020-11-2076.1055.0056.500.00-12541.32%
RUTW201130P012200002020-06-18 9:36AM EDT2020-11-3078.880.000.000.00-703.13%
RUT201218P012200002020-07-01 10:25AM EDT2020-12-1861.700.000.000.00-43203.13%
RUT210115P012200002020-06-22 6:38PM EDT2021-01-15147.6374.7077.100.00--141.11%
RUT210618P012200002020-06-15 4:06PM EDT2021-06-18127.000.000.000.00--83.13%