^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1290.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C012900002020-05-27 1:00PM EDT2020-06-05127.83115.30118.900.00-2570.36%
RUTW200612C012900002020-05-21 3:20PM EDT2020-06-1293.97121.40124.600.00-3255.82%
RUT200619C012900002020-05-29 3:51PM EDT2020-06-19120.37126.80129.80-32.79-21.41%435950.40%
RUTW200626C012900002020-05-13 2:21PM EDT2020-06-2646.00132.20135.500.00--649.37%
RUTW200630C012900002020-05-26 9:30AM EDT2020-06-30138.64134.10137.100.00-10347.29%
RUT200717C012900002020-05-11 1:06PM EDT2020-07-17104.44144.40147.200.00-12143.98%
RUTW200731C012900002020-05-14 10:33AM EDT2020-07-3148.07152.60155.700.00-2443.00%
RUTW200831C012900002020-05-13 6:58PM EDT2020-08-3172.53153.80168.000.00-9940.08%
RUT200918C012900002020-05-14 10:33AM EDT2020-09-1864.87171.70175.100.00-21539.28%
RUT201016C012900002020-05-01 11:03AM EDT2020-10-16106.70181.70185.100.00-2838.33%
RUT201120C012900002020-05-13 11:19AM EDT2020-11-20102.20194.40198.200.00-43638.01%
RUT201218C012900002020-05-15 9:39AM EDT2020-12-18106.10200.80204.900.00-21037.05%
RUT210115C012900002020-05-14 11:32AM EDT2021-01-15104.30205.20210.300.00-31336.05%
RUT210319C012900002020-05-06 3:12PM EDT2021-03-19143.76213.00220.500.00--534.17%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P012900002020-05-29 4:02PM EDT2020-06-054.773.904.70-0.82-14.67%51413249.93%
RUTW200612P012900002020-05-29 4:02PM EDT2020-06-1211.6810.4011.30-0.44-3.63%95545.22%
RUT200619P012900002020-05-29 3:56PM EDT2020-06-1918.0015.8016.80-0.70-3.74%6650742.71%
RUTW200626P012900002020-05-28 10:34AM EDT2020-06-2619.6321.7022.600.00-11241.95%
RUTW200630P012900002020-05-27 1:38PM EDT2020-06-3021.9723.7024.600.00-42740.76%
RUTW200702P012900002020-05-27 9:32AM EDT2020-07-0222.3125.6026.90+22.31--541.26%
RUTW200710P012900002020-05-28 3:19PM EDT2020-07-1029.4730.3031.80+29.47--140.29%
RUT200717P012900002020-05-29 3:13PM EDT2020-07-1737.6734.2035.30+8.99+31.35%95239.35%
RUTW200731P012900002020-05-29 3:36PM EDT2020-07-3146.9542.5044.00+10.45+28.63%323639.14%
RUT200821P012900002020-05-29 10:04AM EDT2020-08-2161.3652.5053.70+7.42+13.76%22638.06%
RUTW200831P012900002020-04-28 3:56PM EDT2020-08-31102.3049.3051.400.00-1135.01%
RUT200918P012900002020-05-26 10:37AM EDT2020-09-1860.9064.1065.800.00-105937.38%
RUTW200930P012900002020-05-28 9:43AM EDT2020-09-3060.1068.6070.70+60.10--137.20%
RUT201016P012900002020-05-06 11:53AM EDT2020-10-16137.3074.1076.100.00-2236.75%
RUTW201030P012900002020-05-18 2:18PM EDT2020-10-30110.1078.6081.600.00--1036.72%
RUT201120P012900002020-05-18 12:03AM EDT2020-11-20151.8087.5089.800.00--236.78%
RUT201218P012900002020-05-21 1:44PM EDT2020-12-18115.3094.5096.800.00-66235.99%
RUTW201231P012900002020-05-08 3:59PM EDT2020-12-31130.1097.00100.700.00-1135.89%
RUT210115P012900002020-03-13 12:14PM EDT2021-01-15256.24162.70167.200.00-81150.47%