^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1320.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200710C013200002020-07-06 12:24PM EDT2020-07-10123.190.000.000.00--00.00%
RUT200717C013200002020-07-06 10:02AM EDT2020-07-17145.620.000.000.00-11090.00%
RUTW200731C013200002020-06-22 6:51PM EDT2020-07-3135.56135.20138.100.00-155156.96%
RUT200821C013200002020-06-30 12:32PM EDT2020-08-21155.100.000.000.00-250.00%
RUTW200831C013200002020-06-22 6:51PM EDT2020-08-31144.40154.10158.500.00-10048.94%
RUT200918C013200002020-06-22 6:52PM EDT2020-09-1872.80162.80165.800.00-1541145.68%
RUTW200930C013200002020-06-22 6:51PM EDT2020-09-3096.80168.60171.500.00--2044.64%
RUT201016C013200002020-06-22 6:37PM EDT2020-10-16128.00174.40179.100.00-8043.75%
RUT201120C013200002020-06-22 6:37PM EDT2020-11-20135.74188.30194.000.00-5042.40%
RUT201218C013200002020-06-22 6:37PM EDT2020-12-18205.24194.90200.600.00-1040.50%
RUTW201231C013200002020-06-22 6:51PM EDT2020-12-31378.47197.90204.500.00-151540.05%
RUT210115C013200002020-06-22 6:38PM EDT2021-01-15248.40200.80206.900.00-1339.09%
RUT210319C013200002020-06-22 6:38PM EDT2021-03-1999.10210.70217.700.00--136.38%
RUT210618C013200002020-06-05 9:32AM EDT2021-06-18280.67229.50239.300.00-1035.45%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200710P013200002020-07-07 3:58PM EDT2020-07-101.150.000.000.00-2013912.50%
RUT200717P013200002020-07-07 3:45PM EDT2020-07-176.760.000.000.00-354326.25%
RUTW200724P013200002020-07-07 9:47AM EDT2020-07-2413.540.000.000.00-14116.25%
RUTW200731P013200002020-07-07 3:51PM EDT2020-07-3122.000.000.000.00-31886.25%
RUTW200807P013200002020-07-07 1:38PM EDT2020-08-0723.890.000.000.00-176.25%
RUT200821P013200002020-07-07 3:27PM EDT2020-08-2136.250.000.000.00-582143.13%
RUTW200831P013200002020-07-07 11:55AM EDT2020-08-3137.540.000.000.00-13993.13%
RUT200918P013200002020-07-07 2:31PM EDT2020-09-1851.030.000.000.00-184573.13%
RUTW200930P013200002020-06-18 10:05AM EDT2020-09-3080.230.000.000.00-8103.13%
RUT201016P013200002020-07-01 9:32AM EDT2020-10-1664.600.000.000.00-1093.13%
RUTW201030P013200002020-06-22 6:52PM EDT2020-10-30121.5078.5082.700.00--040.88%
RUT201120P013200002020-06-22 6:38PM EDT2020-11-20213.8488.5090.800.00--5040.15%
RUT201218P013200002020-06-22 6:38PM EDT2020-12-18118.0097.7098.800.00-104038.85%
RUT210115P013200002020-06-22 6:38PM EDT2021-01-15108.30102.50105.200.00--037.60%
RUTW210331P013200002020-06-22 6:52PM EDT2021-03-31245.44115.30120.500.00--2035.30%
RUT210618P013200002020-06-22 6:38PM EDT2021-06-18173.66126.60133.100.00--28033.48%