^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1230.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C012300002020-05-19 2:58PM EDT2020-06-05114.65172.10176.100.00-4496.78%
RUTW200612C012300002020-05-12 3:38PM EDT2020-06-1294.90174.90178.500.00-1167.31%
RUT200619C012300002020-05-29 12:09PM EDT2020-06-19159.71178.40181.90-41.69-20.70%136358.19%
RUTW200626C012300002020-05-18 12:01AM EDT2020-06-2667.50182.50185.900.00--1654.13%
RUTW200630C012300002020-05-21 9:57AM EDT2020-06-30146.40183.70187.100.00-11651.55%
RUT200717C012300002020-05-18 4:04PM EDT2020-07-17146.94192.30195.400.00-11148.44%
RUTW200731C012300002020-04-29 11:39AM EDT2020-07-31171.96179.60182.400.00-1334.08%
RUT200821C012300002020-05-18 12:02AM EDT2020-08-2180.70207.50210.700.00--2044.36%
RUTW200831C012300002020-05-26 9:40AM EDT2020-08-31213.16210.50214.200.00-1243.47%
RUT200918C012300002020-05-13 7:00PM EDT2020-09-18111.00201.50219.600.00-162241.97%
RUTW200930C012300002020-05-29 2:18PM EDT2020-09-30211.12220.70224.30-175.45-45.39%11541.65%
RUT201120C012300002020-03-16 3:49PM EDT2020-11-2066.70103.70106.200.00--30.00%
RUT201218C012300002020-05-29 12:09PM EDT2020-12-18229.41243.50247.90+229.41+37.95%12939.31%
RUT210319C012300002020-05-13 11:08AM EDT2021-03-19158.29254.50262.200.00-1035.98%
RUTW210331C012300002020-05-06 12:14PM EDT2021-03-31173.80256.50263.900.00--135.65%
RUT210618C012300002020-05-13 11:08AM EDT2021-06-18168.51260.40273.500.00--133.71%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P012300002020-05-29 10:29AM EDT2020-06-052.791.001.55+1.51+117.97%1116359.22%
RUTW200612P012300002020-05-29 12:01PM EDT2020-06-127.364.204.90+1.96+36.30%45150.04%
RUT200619P012300002020-05-29 2:59PM EDT2020-06-1911.207.708.40+1.44+14.75%2966546.99%
RUTW200626P012300002020-05-29 10:54AM EDT2020-06-2619.1212.0012.90+9.04+89.68%75746.02%
RUTW200630P012300002020-05-29 2:37PM EDT2020-06-3017.7813.6014.50+5.86+49.16%92844.61%
RUTW200710P012300002020-05-29 10:39AM EDT2020-07-1025.0418.9020.20+25.04+53.34%11043.68%
RUT200717P012300002020-05-29 3:34PM EDT2020-07-1725.4722.3023.20+6.31+32.93%2044942.58%
RUTW200731P012300002020-05-28 3:20PM EDT2020-07-3129.4729.7030.900.00-103742.24%
RUT200821P012300002020-05-28 12:11PM EDT2020-08-2132.8738.7039.900.00-202141.05%
RUTW200831P012300002020-03-10 6:52PM EDT2020-08-31115.86110.00113.800.00---69.82%
RUT200918P012300002020-05-28 9:53AM EDT2020-09-1842.6049.3050.900.00-26340.07%
RUTW200930P012300002020-04-23 10:23AM EDT2020-09-30127.8067.2068.700.00-2344.86%
RUT201016P012300002020-05-13 2:51PM EDT2020-10-16124.0058.5060.400.00-2939.23%
RUTW201030P012300002020-05-11 11:50AM EDT2020-10-3094.6063.1065.600.00-21239.15%
RUT201120P012300002020-05-21 2:35PM EDT2020-11-2088.8070.9072.900.00-11038.99%
RUT201218P012300002020-05-20 2:49PM EDT2020-12-1895.2277.4079.700.00-164838.14%