^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1270.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C012700002020-05-29 11:49AM EDT2020-06-05117.08133.70137.60-15.54-11.72%11582.98%
RUTW200612C012700002020-05-29 1:31PM EDT2020-06-12123.38138.50142.00+83.99+213.23%1160.74%
RUT200619C012700002020-05-29 11:54AM EDT2020-06-19128.29143.50146.60-42.45-24.86%57253.74%
RUTW200626C012700002020-05-28 3:50PM EDT2020-06-26147.46148.60151.70+147.46--550.63%
RUTW200630C012700002020-05-27 3:44PM EDT2020-06-30179.27150.10153.300.00-1949.73%
RUT200717C012700002020-05-28 10:29AM EDT2020-07-17184.86159.90162.800.00-14145.75%
RUTW200731C012700002020-03-12 2:48PM EDT2020-07-3134.2090.8094.600.00--20.00%
RUT200821C012700002020-05-19 3:10PM EDT2020-08-21132.00176.50179.500.00--642.24%
RUTW200831C012700002020-03-16 9:52AM EDT2020-08-3128.0067.5070.600.00--20.00%
RUT200918C012700002020-05-13 7:00PM EDT2020-09-1885.60174.50189.500.00-303240.27%
RUTW200930C012700002020-05-13 6:58PM EDT2020-09-30110.70179.20193.800.00-61439.78%
RUT201016C012700002020-05-13 7:00PM EDT2020-10-16118.10196.10199.500.00-6639.30%
RUT201120C012700002020-05-18 12:03AM EDT2020-11-20111.40208.40212.300.00--238.87%
RUT201218C012700002020-05-13 7:00PM EDT2020-12-18102.00201.80220.700.00--138.34%
RUTW201231C012700002020-05-14 11:04AM EDT2020-12-31112.10216.70222.200.00-1237.55%
RUT210115C012700002020-05-28 1:06PM EDT2021-01-15242.62219.00224.300.00-21836.83%
RUT210319C012700002020-05-28 1:06PM EDT2021-03-19251.17226.60234.100.00-21734.81%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P012700002020-05-29 3:28PM EDT2020-06-053.902.453.20-0.12-2.99%435755.01%
RUTW200612P012700002020-05-29 3:26PM EDT2020-06-1210.017.808.60+0.52+5.48%28148.35%
RUT200619P012700002020-05-29 2:03PM EDT2020-06-1918.5512.6013.40+6.05+48.40%1122644.85%
RUTW200626P012700002020-05-29 9:44AM EDT2020-06-2625.2818.0018.90+5.26+26.27%12443.92%
RUTW200630P012700002020-05-29 12:53PM EDT2020-06-3028.5819.8020.70+9.88+52.83%27242.50%
RUTW200702P012700002020-05-29 12:52PM EDT2020-07-0230.4821.6022.90+8.50+38.67%1143.00%
RUT200717P012700002020-05-29 3:33PM EDT2020-07-1733.2029.9030.80+3.29+11.00%326440.73%
RUTW200731P012700002020-05-28 2:22PM EDT2020-07-3132.7237.8039.200.00-32340.40%
RUT200821P012700002020-05-29 10:04AM EDT2020-08-2155.9047.5048.60+14.80+36.01%22639.17%
RUTW200831P012700002020-05-29 1:31PM EDT2020-08-3159.2051.2053.10+8.50+16.77%21338.89%
RUT200918P012700002020-05-22 2:19PM EDT2020-09-1876.2058.8060.500.00-172638.41%
RUT201120P012700002020-05-13 7:00PM EDT2020-11-20156.5085.1086.400.00-3338.34%
RUT201218P012700002020-05-21 9:38AM EDT2020-12-18106.8088.5090.800.00-22636.77%
RUT210115P012700002020-05-18 2:44PM EDT2021-01-15120.1093.1096.100.00-13035.80%