^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1330.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C013300002020-05-28 10:35AM EDT2020-06-05107.7480.7083.800.00-63467.38%
RUTW200612C013300002020-05-26 10:11AM EDT2020-06-1291.4089.0092.000.00-3253.18%
RUT200619C013300002020-05-29 10:37AM EDT2020-06-1985.7995.7098.50-32.93-27.74%131949.42%
RUTW200626C013300002020-05-18 12:01AM EDT2020-06-2627.60101.80104.800.00--146.95%
RUTW200630C013300002020-05-26 4:14PM EDT2020-06-3099.34104.00106.700.00-2545.02%
RUTW200702C013300002020-05-27 9:55AM EDT2020-07-02106.60106.00108.800.00-1244.98%
RUT200717C013300002020-05-29 12:52PM EDT2020-07-1798.57115.10117.60-25.62-20.63%34941.90%
RUTW200731C013300002020-05-28 12:07PM EDT2020-07-31148.90123.60126.600.00-13241.03%
RUTW200831C013300002020-05-27 10:51AM EDT2020-08-31123.50136.60139.700.00-2338.39%
RUT200918C013300002020-05-26 12:58PM EDT2020-09-18143.00143.90146.900.00-44337.61%
RUT201016C013300002020-05-07 3:31PM EDT2020-10-1694.60148.40151.900.00-222235.12%
RUT201120C013300002020-05-13 10:57AM EDT2020-11-2086.40167.00170.700.00--236.53%
RUT201218C013300002020-04-30 10:30AM EDT2020-12-18135.70173.80177.900.00-42735.72%
RUTW201231C013300002020-05-19 3:02PM EDT2020-12-31133.90176.20181.500.00--135.50%
RUT210319C013300002020-05-14 11:04AM EDT2021-03-1994.70186.90193.800.00--132.98%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P013300002020-05-29 3:08PM EDT2020-06-0511.208.809.70-0.16-1.41%6612350.40%
RUTW200612P013300002020-05-29 2:10PM EDT2020-06-1223.4217.9018.90+1.62+7.43%727744.32%
RUT200619P013300002020-05-29 4:14PM EDT2020-06-1925.0324.4025.70-4.24-14.49%9154641.57%
RUTW200626P013300002020-05-29 9:44AM EDT2020-06-2641.0130.9032.10+16.01+64.04%1940.46%
RUTW200630P013300002020-05-28 10:34AM EDT2020-06-3029.4933.1034.300.00-44639.22%
RUTW200702P013300002020-05-21 3:36PM EDT2020-07-0262.5935.3036.900.00--239.74%
RUTW200710P013300002020-05-28 2:59PM EDT2020-07-1036.9240.0042.20+36.92--238.72%
RUT200717P013300002020-05-29 3:57PM EDT2020-07-1747.9244.5045.80+1.71+3.70%817837.69%
RUTW200731P013300002020-05-29 12:17PM EDT2020-07-3165.2853.3055.00+8.95+15.89%22437.47%
RUT200821P013300002020-05-29 10:04AM EDT2020-08-2173.9563.8065.00+18.71+33.87%23136.38%
RUTW200831P013300002020-05-27 3:57PM EDT2020-08-3157.2267.6069.800.00-2236.18%
RUT200918P013300002020-05-28 2:26PM EDT2020-09-1869.4276.0077.600.00-114135.80%
RUTW200930P013300002020-05-29 9:50AM EDT2020-09-3086.8080.6082.70+7.30+9.18%1335.67%
RUT201016P013300002020-05-18 9:48AM EDT2020-10-16118.5086.5088.500.00--235.33%
RUTW201030P013300002020-05-26 3:03PM EDT2020-10-3090.0691.0094.200.00-61035.34%
RUT201120P013300002020-05-29 12:14PM EDT2020-11-20111.78100.20102.60+9.45+9.23%21535.43%
RUT201218P013300002020-05-26 3:48PM EDT2020-12-18111.00107.20109.700.00-511834.68%
RUTW201231P013300002020-05-13 6:59PM EDT2020-12-31149.91109.90113.900.00--1034.64%
RUT210115P013300002020-03-10 1:37PM EDT2021-01-15155.73183.00187.700.00--1650.51%