^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1240.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C012400002020-05-29 9:52AM EDT2020-06-05149.55162.40166.30+31.52+26.71%1193.07%
RUTW200612C012400002020-05-18 3:35PM EDT2020-06-12122.61165.70169.200.00-111065.61%
RUT200619C012400002020-05-28 11:52AM EDT2020-06-19200.87169.50172.900.00-114157.03%
RUTW200626C012400002020-05-18 9:41AM EDT2020-06-26121.89173.60177.200.00-8053.11%
RUTW200630C012400002020-05-13 6:58PM EDT2020-06-3085.30175.10178.500.00-2950.74%
RUTW200710C012400002020-05-28 3:00PM EDT2020-07-10199.85180.70183.90+199.85--1049.41%
RUT200717C012400002020-05-29 3:44PM EDT2020-07-17178.50184.10187.10-31.53-15.01%15347.76%
RUTW200731C012400002020-03-27 4:31AM EDT2020-07-3175.0080.8082.900.00--40.00%
RUT200821C012400002020-05-14 10:08AM EDT2020-08-2177.40199.60202.800.00--2043.84%
RUT200918C012400002020-05-18 10:14AM EDT2020-09-18155.76209.30212.600.00-31341.81%
RUTW200930C012400002020-05-13 6:58PM EDT2020-09-30100.40207.00210.500.00--3038.90%
RUT201016C012400002020-05-01 12:05PM EDT2020-10-16124.70218.40222.100.00-6940.67%
RUTW201030C012400002020-05-20 10:12AM EDT2020-10-30186.51222.10227.400.00--040.50%
RUT201120C012400002020-03-16 3:49PM EDT2020-11-2061.8098.60101.100.00--40.00%
RUT201218C012400002020-03-16 1:26PM EDT2020-12-1870.50103.20105.800.00--10.00%
RUT210115C012400002020-05-28 12:22PM EDT2021-01-15265.26240.30245.700.00-3737.85%
RUTW210331C012400002020-03-27 10:47PM EDT2021-03-3178.500.000.000.00--00.00%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P012400002020-05-29 3:33PM EDT2020-06-052.051.251.85-0.73-26.26%972,69358.11%
RUTW200612P012400002020-05-29 3:31PM EDT2020-06-126.604.905.70+0.63+10.55%1544050.43%
RUT200619P012400002020-05-29 3:56PM EDT2020-06-1910.148.709.60+2.26+28.68%5145346.66%
RUTW200626P012400002020-05-29 10:54AM EDT2020-06-2620.8813.3014.20+8.33+66.37%75545.48%
RUTW200630P012400002020-05-29 12:47PM EDT2020-06-3021.5715.0015.80+4.48+26.21%85444.01%
RUTW200702P012400002020-05-28 3:20PM EDT2020-07-0216.6716.6017.70+16.67--544.46%
RUT200717P012400002020-05-29 4:00PM EDT2020-07-1726.1524.1024.90-0.10-0.38%1027642.10%
RUTW200731P012400002020-05-29 12:06PM EDT2020-07-3138.8931.6032.90+12.27+46.09%33741.84%
RUT200821P012400002020-05-20 9:56AM EDT2020-08-2162.5540.7042.100.00-41340.66%
RUTW200831P012400002020-05-07 2:18PM EDT2020-08-3190.0044.3046.100.00--240.21%
RUT200918P012400002020-05-12 1:10PM EDT2020-09-1879.4851.6053.200.00-32216839.67%
RUTW200930P012400002020-03-26 3:54PM EDT2020-09-30156.98128.20131.500.00-1065.45%
RUT201016P012400002020-05-11 9:51AM EDT2020-10-1697.8060.9062.900.00-101338.87%
RUT201120P012400002020-05-12 11:46AM EDT2020-11-20102.9473.5075.500.00-1238.64%
RUT201218P012400002020-05-21 1:44PM EDT2020-12-1898.4080.1082.400.00-210137.81%
RUT210115P012400002020-05-28 12:22PM EDT2021-01-1577.1184.7087.500.00-2636.77%
RUT210618P012400002020-03-04 5:09PM EDT2021-06-1854.16238.70261.500.00--860.74%