^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1340.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C013400002020-05-29 11:49AM EDT2020-06-0559.7972.6075.70-33.16-35.68%23065.32%
RUTW200612C013400002020-05-22 3:42PM EDT2020-06-1253.6281.5084.700.00-2452.25%
RUT200619C013400002020-05-29 3:10PM EDT2020-06-1984.7088.5091.00-10.72-11.23%5375648.38%
RUTW200626C013400002020-05-18 9:35AM EDT2020-06-2655.8094.7097.600.00--1346.17%
RUTW200630C013400002020-05-28 11:09AM EDT2020-06-30127.4996.9099.500.00-52544.26%
RUTW200710C013400002020-05-29 11:49AM EDT2020-07-1093.68103.90106.80+93.68-1042.56%
RUT200717C013400002020-05-29 3:43PM EDT2020-07-17101.68108.00110.60-15.99-13.59%13441.29%
RUTW200731C013400002020-05-14 10:17AM EDT2020-07-3128.08116.70119.600.00-132340.42%
RUT200821C013400002020-05-19 2:59PM EDT2020-08-2184.30126.30128.900.00--1138.57%
RUTW200831C013400002020-05-06 12:21PM EDT2020-08-3168.00129.80132.800.00--337.87%
RUT200918C013400002020-05-22 2:04PM EDT2020-09-18107.80137.00140.100.00-14737.14%
RUTW200930C013400002020-05-13 6:58PM EDT2020-09-3093.50131.80147.000.00--237.50%
RUT201016C013400002020-05-07 9:34AM EDT2020-10-1690.70147.30150.400.00--1036.30%
RUT201120C013400002020-05-13 7:00PM EDT2020-11-2073.60151.20165.600.00-2936.55%
RUT201218C013400002020-05-13 7:00PM EDT2020-12-1882.80157.70172.200.00-141335.57%
RUT210115C013400002020-04-17 1:13PM EDT2021-01-1584.8891.8095.200.00-215114.96%
RUT210618C013400002020-05-13 7:00PM EDT2021-06-18138.10183.60198.500.00--130.57%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P013400002020-05-29 3:39PM EDT2020-06-0514.3010.6011.60+1.36+10.51%326349.40%
RUTW200612P013400002020-05-29 3:20PM EDT2020-06-1224.4020.3021.40+4.43+22.18%62443.65%
RUT200619P013400002020-05-29 3:56PM EDT2020-06-1930.2227.0028.40+1.17+4.03%3927440.95%
RUTW200626P013400002020-05-29 10:04AM EDT2020-06-2643.8733.7034.90+16.47+60.11%5339.84%
RUTW200630P013400002020-05-26 2:29PM EDT2020-06-3036.1636.0037.200.00-265238.67%
RUTW200702P013400002020-05-29 1:07PM EDT2020-07-0249.0538.2039.70+49.05+37.97%1139.09%
RUTW200710P013400002020-05-29 11:00AM EDT2020-07-1055.5142.9045.10+55.51-8038.12%
RUT200717P013400002020-05-29 4:01PM EDT2020-07-1751.1247.6048.70+11.12+27.80%1813437.10%
RUTW200731P013400002020-05-29 2:07PM EDT2020-07-3166.3556.5058.10+15.14+29.56%605536.96%
RUT200821P013400002020-05-29 12:37PM EDT2020-08-2179.8366.9068.40+24.85+45.20%82036.00%
RUTW200831P013400002020-05-27 3:57PM EDT2020-08-3159.9270.7073.000.00-1135.72%
RUT200918P013400002020-05-27 1:35PM EDT2020-09-1874.6579.2080.800.00-11335.35%
RUTW200930P013400002020-05-29 10:11AM EDT2020-09-3095.0883.8086.10+21.68+29.54%2835.29%
RUTW201030P013400002020-05-18 2:18PM EDT2020-10-30129.8094.3097.600.00-101134.96%
RUT201120P013400002020-05-11 10:48AM EDT2020-11-20149.90103.50106.000.00-274435.06%
RUT201218P013400002020-05-22 12:58PM EDT2020-12-18135.60110.60113.100.00-44734.31%
RUTW201231P013400002020-03-27 12:11PM EDT2020-12-31262.28198.90204.300.00--154.92%
RUT210115P013400002020-05-19 2:29PM EDT2021-01-15145.00115.90118.900.00-131733.52%
RUT210319P013400002020-05-18 12:26PM EDT2021-03-19159.65125.80131.600.00--1532.34%
RUT210618P013400002020-03-19 2:23PM EDT2021-06-18348.10211.10228.700.00-2046.05%