^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1410.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C014100002020-05-29 3:48PM EDT2020-06-0521.0026.7027.90-23.23-52.52%138753.01%
RUTW200612C014100002020-05-29 12:22PM EDT2020-06-1226.7037.6038.80-28.20-51.37%1382245.71%
RUT200619C014100002020-05-29 3:45PM EDT2020-06-1938.9944.7046.20-6.40-14.10%1811142.18%
RUTW200626C014100002020-05-29 2:06PM EDT2020-06-2642.1051.2052.50-27.22-39.27%31540.31%
RUTW200630C014100002020-05-29 11:21AM EDT2020-06-3045.0553.3054.60-24.68-35.39%102838.84%
RUTW200702C014100002020-05-27 3:49PM EDT2020-07-0275.9755.3057.100.00-11239.13%
RUTW200710C014100002020-05-29 3:45PM EDT2020-07-1055.2760.3062.30+55.27-2037.82%
RUT200717C014100002020-05-29 3:45PM EDT2020-07-1760.0464.3066.20-9.45-13.60%507236.85%
RUTW200731C014100002020-05-28 1:21PM EDT2020-07-3187.7872.9075.300.00-11336.34%
RUT200821C014100002020-05-29 10:50AM EDT2020-08-2172.3282.6084.60-19.99-21.66%1234.87%
RUT200918C014100002020-05-26 9:45AM EDT2020-09-1895.7893.6095.800.00-11333.78%
RUTW200930C014100002020-05-14 9:55AM EDT2020-09-3026.0097.80100.700.00--2033.60%
RUT201016C014100002020-05-13 7:00PM EDT2020-10-1617.3599.80102.200.00--132.03%
RUTW201030C014100002020-05-18 2:18PM EDT2020-10-3075.20108.60112.600.00--133.42%
RUT201120C014100002020-05-22 9:56AM EDT2020-11-2094.10117.40120.800.00-91033.47%
RUT201218C014100002020-05-26 3:34PM EDT2020-12-18120.90124.50128.200.00-11532.85%
RUTW201231C014100002020-05-22 1:00PM EDT2020-12-31102.20127.10132.000.00-6632.73%
RUT210115C014100002020-05-13 7:00PM EDT2021-01-1591.90129.70134.100.00--632.12%
RUTW210331C014100002020-05-22 12:57PM EDT2021-03-31118.20141.20147.500.00-3330.52%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P014100002020-05-29 4:05PM EDT2020-06-0537.4833.7035.70-0.03-0.08%184341.20%
RUTW200612P014100002020-05-29 4:02PM EDT2020-06-1248.2144.7047.10+0.19+0.40%74038.07%
RUT200619P014100002020-05-29 4:02PM EDT2020-06-1955.5652.2054.20+0.25+0.45%4326835.88%
RUTW200626P014100002020-05-27 3:43PM EDT2020-06-2646.8759.0061.200.00--2035.41%
RUTW200630P014100002020-05-29 4:07PM EDT2020-06-3064.0661.5063.60+14.52+29.31%13434.47%
RUTW200702P014100002020-05-28 12:31PM EDT2020-07-0252.4063.7066.10+52.40--934.90%
RUTW200710P014100002020-05-28 12:31PM EDT2020-07-1057.7268.9071.20+57.72--133.99%
RUT200717P014100002020-05-29 3:24PM EDT2020-07-1779.3373.3074.70+1.26+1.61%4611833.11%
RUTW200731P014100002020-05-29 3:13PM EDT2020-07-3188.1882.1084.00+88.18-12233.16%
RUT200821P014100002020-05-28 3:59PM EDT2020-08-2194.8792.5094.400.00--232.55%
RUTW200831P014100002020-05-13 6:59PM EDT2020-08-31195.7096.5099.300.00-1132.48%
RUT200918P014100002020-05-29 9:30AM EDT2020-09-18115.70105.00106.90-176.11-60.35%12132.20%
RUTW200930P014100002020-05-28 9:43AM EDT2020-09-3096.20109.90112.30+96.20-1332.25%
RUT201120P014100002020-05-27 11:01AM EDT2020-11-20139.20130.20132.800.00--132.45%
RUT201218P014100002020-05-26 10:01AM EDT2020-12-18136.90137.60140.100.00-406431.88%
RUT210115P014100002020-05-26 2:56PM EDT2021-01-15141.00142.90146.200.00-106131.26%