^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1360.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C013600002020-05-29 11:30AM EDT2020-06-0545.5361.2064.700.00-39149.22%
RUTW200612C013600002020-05-29 10:49AM EDT2020-06-1253.5073.7076.500.00-13744.70%
RUT200619C013600002020-06-02 10:02AM EDT2020-06-1984.0681.9084.00-1.94-2.26%122841.77%
RUTW200626C013600002020-05-29 10:45AM EDT2020-06-2668.9988.8091.200.00-23640.84%
RUTW200630C013600002020-06-01 11:04AM EDT2020-06-3087.4090.9093.500.00-11639.50%
RUT200717C013600002020-05-29 3:42PM EDT2020-07-1788.33102.70105.200.00-14037.66%
RUTW200731C013600002020-05-21 10:36AM EDT2020-07-3174.60111.50114.400.00-2042837.25%
RUT200821C013600002020-05-19 2:59PM EDT2020-08-2173.60121.00123.500.00-1235.67%
RUTW200831C013600002020-05-13 6:58PM EDT2020-08-318.16124.70127.600.00-2335.19%
RUT200918C013600002020-05-22 2:04PM EDT2020-09-1896.12132.00134.500.00-1534.49%
RUTW200930C013600002020-05-12 9:34AM EDT2020-09-3089.80136.20139.100.00-2534.22%
RUT201016C013600002020-05-18 9:31AM EDT2020-10-1690.50142.30145.000.00-23133.94%
RUTW201030C013600002020-05-18 2:18PM EDT2020-10-30100.00147.30150.400.00--133.88%
RUT201120C013600002020-05-21 9:53AM EDT2020-11-20119.90155.40159.000.00-14734.06%
RUT201218C013600002020-05-19 3:59PM EDT2020-12-18106.30162.30166.300.00-2033.40%
RUTW201231C013600002020-05-13 6:58PM EDT2020-12-3190.14164.50169.200.00-1133.07%
RUT210115C013600002020-05-13 7:00PM EDT2021-01-1554.70166.60171.500.00-696932.50%
RUT210319C013600002020-05-13 7:00PM EDT2021-03-19153.30176.30182.300.00-110130.99%
RUT210618C013600002020-05-26 10:38AM EDT2021-06-18185.25185.70196.100.00--129.53%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P013600002020-06-02 10:03AM EDT2020-06-057.537.407.80-4.56-37.72%1016646.62%
RUTW200612P013600002020-06-01 3:39PM EDT2020-06-1221.2119.8020.300.00-1226144.24%
RUT200619P013600002020-06-01 3:37PM EDT2020-06-1928.6527.8028.200.00-29041.79%
RUTW200626P013600002020-05-29 3:05PM EDT2020-06-2644.4935.1035.500.00-101140.93%
RUTW200630P013600002020-05-29 4:07PM EDT2020-06-3044.0737.7038.100.00-24839.79%
RUTW200710P013600002020-05-29 10:47AM EDT2020-07-1062.8245.5046.000.00-1138.94%
RUT200717P013600002020-06-02 10:04AM EDT2020-07-1750.2049.8050.30-4.94-8.96%1038.15%
RUTW200731P013600002020-05-29 3:13PM EDT2020-07-3168.0659.0059.800.00-58537.82%
RUT200918P013600002020-05-26 11:56AM EDT2020-09-1886.6081.3082.100.00-2035.67%
RUTW200930P013600002020-05-20 3:59PM EDT2020-09-30118.0086.5087.200.00-4535.49%
RUT201120P013600002020-05-21 9:39AM EDT2020-11-20133.80106.50107.300.00-2035.18%
RUT201218P013600002020-06-01 2:55PM EDT2020-12-18114.40113.50114.300.00-25334.37%