^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1350.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C013500002020-06-01 1:00PM EDT2020-06-0573.8069.3072.700.00-39048.54%
RUTW200612C013500002020-05-29 3:31PM EDT2020-06-1268.8881.9086.500.00-3948.10%
RUT200619C013500002020-06-01 3:35PM EDT2020-06-1991.7288.6091.300.00-81,93842.14%
RUTW200626C013500002020-05-26 9:33AM EDT2020-06-2689.4095.1099.000.00-11441.73%
RUTW200630C013500002020-06-01 1:47PM EDT2020-06-30102.8097.0099.700.00-22039.24%
RUTW200702C013500002020-05-27 2:02PM EDT2020-07-02105.9398.30103.000.00--140.20%
RUTW200710C013500002020-05-28 3:32PM EDT2020-07-10104.65104.20108.300.00--239.02%
RUT200717C013500002020-06-01 4:10PM EDT2020-07-17103.93109.20111.900.00-209537.89%
RUTW200731C013500002020-05-21 10:04AM EDT2020-07-3184.260.000.000.00-5130.00%
RUT200821C013500002020-05-22 10:04AM EDT2020-08-2190.22126.80129.800.00-35135.82%
RUTW200831C013500002020-04-30 11:20AM EDT2020-08-3193.01123.00126.100.00-11132.39%
RUT200918C013500002020-05-22 3:14PM EDT2020-09-18102.85137.80141.300.00-30034134.85%
RUTW200930C013500002020-05-11 2:12PM EDT2020-09-3096.90141.60147.100.00-2334.96%
RUT201016C013500002020-05-18 9:31AM EDT2020-10-1695.80147.30150.200.00-335333.80%
RUTW201030C013500002020-05-20 10:47AM EDT2020-10-30119.70152.70156.600.00--134.06%
RUT201120C013500002020-05-26 11:26AM EDT2020-11-20150.30161.10167.400.00-27034.85%
RUT201218C013500002020-05-26 11:26AM EDT2020-12-18157.07168.10172.200.00-4033.52%
RUTW201231C013500002020-03-24 10:28AM EDT2020-12-3113.6079.1082.600.00-409.80%
RUT210115C013500002020-05-15 2:47PM EDT2021-01-1590.68173.30178.500.00-21032.88%
RUT210618C013500002020-05-15 2:47PM EDT2021-06-18112.15190.500.000.00-41500.00%
RUT211217C013500002020-05-28 12:01PM EDT2021-12-17229.94206.00228.500.00-114928.37%
RUT221216C013500002020-06-01 1:41PM EDT2022-12-16250.00236.00258.000.00-11025.55%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P013500002020-06-01 3:59PM EDT2020-06-059.156.206.700.00-15624048.99%
RUTW200612P013500002020-06-01 10:50AM EDT2020-06-1219.8217.9018.400.00-62545.70%
RUT200619P013500002020-06-01 4:03PM EDT2020-06-1930.090.000.000.00-6603.13%
RUTW200626P013500002020-06-01 1:23PM EDT2020-06-2631.5032.7033.300.00-11242.09%
RUTW200630P013500002020-06-01 3:44PM EDT2020-06-3035.4035.1035.800.00-37540.84%
RUTW200702P013500002020-05-29 12:46PM EDT2020-07-0253.9836.2037.500.00-1340.66%
RUTW200710P013500002020-05-28 2:58PM EDT2020-07-1042.4742.7043.400.00--239.78%
RUT200717P013500002020-06-01 4:13PM EDT2020-07-1751.5046.8047.400.00-44038.81%
RUTW200731P013500002020-06-01 11:39AM EDT2020-07-3157.2156.0057.000.00-120838.52%
RUT200821P013500002020-06-01 3:45PM EDT2020-08-2166.7165.6066.400.00-5036.94%
RUTW200831P013500002020-05-29 3:22PM EDT2020-08-3180.1470.0072.300.00-37237.08%
RUT200918P013500002020-05-22 3:14PM EDT2020-09-18104.9578.1078.900.00-300036.15%
RUTW200930P013500002020-05-29 3:22PM EDT2020-09-3093.4482.8084.000.00-32435.97%
RUT201016P013500002020-06-01 10:22AM EDT2020-10-1691.6388.2089.500.00-4035.49%
RUTW201030P013500002020-05-26 3:03PM EDT2020-10-3096.6693.0095.300.00-61635.49%
RUT201120P013500002020-05-20 11:51AM EDT2020-11-20128.06103.10104.300.00-4035.69%
RUT201218P013500002020-06-01 1:14PM EDT2020-12-18110.000.000.000.00-227401.56%
RUTW201231P013500002020-05-29 9:48AM EDT2020-12-31124.17111.20114.100.00-11134.46%
RUT210115P013500002020-06-01 10:22AM EDT2021-01-15118.34113.50116.800.00-14433.95%
RUT210618P013500002020-06-01 10:22AM EDT2021-06-18143.04135.00144.600.00-13,22731.28%
RUT211217P013500002020-05-27 3:54PM EDT2021-12-17152.68154.50170.000.00-31,18929.54%
RUT221216P013500002020-04-28 10:05AM EDT2022-12-16227.11178.00192.200.00-1625.63%