^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1390.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C013900002020-05-29 3:25PM EDT2020-06-0533.9237.7039.80-25.25-42.67%493549.09%
RUTW200612C013900002020-05-29 2:31PM EDT2020-06-1243.3048.1050.40+4.22+10.80%2544.47%
RUT200619C013900002020-05-29 3:55PM EDT2020-06-1952.0155.6057.90-18.69-26.44%1311441.95%
RUTW200626C013900002020-05-29 10:49AM EDT2020-06-2650.3962.3064.50-11.37-18.41%21140.63%
RUTW200630C013900002020-05-29 10:40AM EDT2020-06-3056.3564.3066.50-22.94-28.93%11239.22%
RUT200717C013900002020-05-29 4:03PM EDT2020-07-1774.5575.7077.90-4.33-5.49%262437.31%
RUTW200731C013900002020-05-29 1:39PM EDT2020-07-3173.9584.5087.00+21.85+41.94%21636.86%
RUT200821C013900002020-05-19 2:59PM EDT2020-08-2159.0094.2096.500.00--135.50%
RUT200918C013900002020-05-26 9:45AM EDT2020-09-18107.78105.30107.900.00-11734.46%
RUTW200930C013900002020-05-08 12:38PM EDT2020-09-3080.60109.70112.700.00-1034.24%
RUT201016C013900002020-05-11 2:12PM EDT2020-10-1681.70115.60118.500.00-141433.92%
RUT201120C013900002020-05-22 3:32PM EDT2020-11-20104.50129.20132.600.00-293634.03%
RUT201218C013900002020-05-22 12:54PM EDT2020-12-18109.30136.20140.000.00-152033.39%
RUTW201231C013900002020-05-22 1:05PM EDT2020-12-31112.90138.80143.700.00-5633.24%
RUT210115C013900002020-05-22 12:46PM EDT2021-01-15115.70141.30145.600.00-31332.58%
RUT210618C013900002020-05-13 7:00PM EDT2021-06-18112.40153.90167.600.00--629.13%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P013900002020-05-29 3:52PM EDT2020-06-0529.5024.9026.10-0.31-1.04%889136.51%
RUTW200612P013900002020-05-29 4:00PM EDT2020-06-1241.2036.5037.70+10.56+34.46%969536.50%
RUT200619P013900002020-05-29 3:43PM EDT2020-06-1950.4543.9045.40+5.05+11.12%2329235.59%
RUTW200626P013900002020-05-28 4:05PM EDT2020-06-2652.3850.7052.100.00---35.19%
RUTW200630P013900002020-05-27 3:34PM EDT2020-06-3043.6553.2054.500.00-13334.38%
RUT200717P013900002020-05-29 4:03PM EDT2020-07-1767.5265.0066.30+0.02+0.03%6519133.59%
RUTW200731P013900002020-05-29 2:46PM EDT2020-07-3184.3573.9075.70+9.05+12.02%162733.71%
RUT200821P013900002020-05-29 3:36PM EDT2020-08-2190.9584.4086.20+17.46+23.76%--33.15%
RUT200918P013900002020-05-29 3:46PM EDT2020-09-18103.6096.9098.80-0.89-0.85%1102732.82%
RUTW200930P013900002020-03-12 9:51AM EDT2020-09-30286.04198.60203.800.00--063.14%
RUT201016P013900002020-05-27 10:47AM EDT2020-10-16116.50107.50110.000.00---32.63%
RUT201218P013900002020-05-21 2:12PM EDT2020-12-18155.50129.30131.900.00-425232.42%
RUT210115P013900002020-05-13 7:01PM EDT2021-01-15260.69137.90142.500.00--3832.81%
RUTW210331P013900002020-05-13 3:40PM EDT2021-03-31242.05147.50153.300.00--1030.66%
RUT210618P013900002020-05-22 2:14PM EDT2021-06-18185.41158.90166.100.00-101029.60%