^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1400.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C014000002020-05-29 4:07PM EDT2020-06-0531.1231.9033.80-13.08-29.59%1756954.82%
RUTW200612C014000002020-05-29 3:22PM EDT2020-06-1239.0042.5044.60-7.09-15.38%792747.04%
RUT200619C014000002020-05-29 4:13PM EDT2020-06-1949.9050.0051.80-3.91-7.27%1001,30743.06%
RUTW200626C014000002020-05-29 3:59PM EDT2020-06-2652.8856.5058.60-27.12-33.90%15541.39%
RUTW200630C014000002020-05-29 11:52AM EDT2020-06-3050.1458.5060.60-33.62-40.14%139139.78%
RUTW200702C014000002020-05-29 11:21AM EDT2020-07-0252.5060.7062.90+0.48+0.92%21439.92%
RUTW200710C014000002020-05-29 2:37PM EDT2020-07-1059.5865.9068.00+59.58-2238.47%
RUT200717C014000002020-05-29 3:45PM EDT2020-07-1765.5570.0071.90-4.90-6.96%1312637.45%
RUTW200731C014000002020-05-29 3:38PM EDT2020-07-3173.1078.7081.20-6.37-8.02%313836.96%
RUT200821C014000002020-05-29 3:53PM EDT2020-08-2185.0488.2090.50-3.89-4.37%214635.41%
RUTW200831C014000002020-05-20 2:25PM EDT2020-08-3167.0492.0094.700.00-107234.94%
RUT200918C014000002020-05-29 11:01AM EDT2020-09-1887.6699.20101.90-17.59-16.71%2522934.32%
RUTW200930C014000002020-05-29 10:22AM EDT2020-09-3098.68103.70106.70-23.42-19.18%104634.08%
RUT201016C014000002020-05-19 10:02AM EDT2020-10-1676.12109.50112.500.00-822733.74%
RUTW201030C014000002020-05-18 2:18PM EDT2020-10-3079.90114.30118.500.00--133.83%
RUT201120C014000002020-05-22 9:56AM EDT2020-11-2099.60123.20126.600.00-210033.83%
RUT201218C014000002020-05-29 11:01AM EDT2020-12-18118.76130.30134.00-25.73-17.81%252,11833.19%
RUTW201231C014000002020-05-13 6:58PM EDT2020-12-3195.97132.90137.800.00-2233.06%
RUT210115C014000002020-05-28 9:56AM EDT2021-01-15159.26135.50139.900.00-11832.44%
RUT210319C014000002020-05-28 9:56AM EDT2021-03-19169.62144.40151.100.00-122531.00%
RUTW210331C014000002020-04-01 12:21PM EDT2021-03-3125.5072.0082.500.00-1616.81%
RUT210618C014000002020-05-22 3:38PM EDT2021-06-18134.47153.70165.500.00-212729.61%
RUT211217C014000002020-05-13 12:49PM EDT2021-12-1796.00171.00185.600.00-17027.31%
RUT221216C014000002020-03-10 1:37PM EDT2022-12-16133.2097.90137.800.00--115.86%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P014000002020-05-29 4:07PM EDT2020-06-0530.9929.1030.30-3.71-10.69%10318341.72%
RUTW200612P014000002020-05-29 2:09PM EDT2020-06-1246.8040.7041.90+3.59+8.31%439838.45%
RUT200619P014000002020-05-29 4:10PM EDT2020-06-1949.7848.1049.60-3.64-6.81%1314,09736.63%
RUTW200626P014000002020-05-29 3:05PM EDT2020-06-2660.3754.9056.20+4.07+7.23%56335.76%
RUTW200630P014000002020-05-28 3:03PM EDT2020-06-3050.1457.3058.600.00-245234.80%
RUTW200702P014000002020-05-28 3:21PM EDT2020-07-0257.6659.4061.20+57.66--435.27%
RUT200717P014000002020-05-29 2:41PM EDT2020-07-1778.9669.1070.40+3.98+5.31%41,02533.71%
RUTW200731P014000002020-05-29 11:21AM EDT2020-07-3190.8577.9079.80+10.05+12.44%24033.73%
RUT200821P014000002020-05-28 2:55PM EDT2020-08-2183.6788.4090.300.00-14433.08%
RUT200918P014000002020-05-29 12:57PM EDT2020-09-18115.22100.90102.80+24.42+26.89%41,04932.67%
RUTW200930P014000002020-05-26 10:12AM EDT2020-09-30104.70105.80108.300.00-21632.73%
RUT201016P014000002020-05-29 3:47PM EDT2020-10-16119.50111.50114.00+5.50+4.82%101132.45%
RUTW201030P014000002020-05-21 2:15PM EDT2020-10-30143.45116.30119.700.00--532.51%
RUT201120P014000002020-05-27 11:01AM EDT2020-11-20135.40126.10128.700.00-1132.84%
RUT201218P014000002020-05-27 4:10PM EDT2020-12-18119.70133.40135.900.00-552,62432.22%
RUTW201231P014000002020-03-11 3:54PM EDT2020-12-31216.20349.90371.100.00--185.28%
RUT210115P014000002020-05-29 1:37PM EDT2021-01-15152.20138.80142.00-68.55-31.05%10331.58%
RUT210319P014000002020-05-29 1:36PM EDT2021-03-19162.70149.20155.00+13.87+9.32%710030.60%
RUT210618P014000002020-05-26 10:21AM EDT2021-06-18163.00163.10170.300.00-601,63029.43%
RUT211217P014000002020-05-28 12:29PM EDT2021-12-17173.49183.00196.900.00-601,03228.12%
RUT221216P014000002020-04-28 10:05AM EDT2022-12-16251.87199.50211.600.00-11223.62%