^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1430.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C014300002020-06-01 2:24PM EDT2020-06-0519.1016.0016.500.00-3922040.63%
RUTW200612C014300002020-06-02 9:30AM EDT2020-06-1232.0029.5030.00-0.71-2.17%14138.57%
RUT200619C014300002020-06-01 4:10PM EDT2020-06-1935.0337.9038.400.00-7042436.92%
RUTW200626C014300002020-06-01 1:56PM EDT2020-06-2648.1444.6045.200.00-13635.96%
RUTW200630C014300002020-06-02 9:37AM EDT2020-06-3045.4147.0047.50+7.21+18.87%24434.84%
RUTW200702C014300002020-05-26 2:19PM EDT2020-07-0243.8048.9049.400.00--1234.85%
RUT200717C014300002020-06-02 9:37AM EDT2020-07-1757.1958.7059.20-1.81-3.07%117133.52%
RUTW200731C014300002020-04-17 11:48AM EDT2020-07-3123.1016.6017.900.00-122611.12%
RUT200821C014300002020-05-29 3:00PM EDT2020-08-2170.5976.8077.500.00-113132.15%
RUTW200831C014300002020-05-29 3:27PM EDT2020-08-3172.1480.1082.500.00-4832.11%
RUT200918C014300002020-05-29 3:00PM EDT2020-09-1881.3987.7089.000.00-18631.45%
RUTW200930C014300002020-05-29 3:27PM EDT2020-09-3083.9492.0094.500.00-3331.54%
RUT201016C014300002020-05-27 3:59PM EDT2020-10-16110.2797.6099.700.00-42531.15%
RUTW201030C014300002020-05-20 3:42PM EDT2020-10-3073.40102.80105.600.00--731.30%
RUT201120C014300002020-05-21 10:38AM EDT2020-11-2080.80111.40114.400.00-2431.60%
RUT201218C014300002020-05-27 3:43PM EDT2020-12-18131.12118.20121.300.00-53030.96%
RUT210618C014300002020-06-01 1:31PM EDT2021-06-18152.45143.40153.400.00-2127.98%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P014300002020-06-02 9:49AM EDT2020-06-0537.3733.3035.10-2.32-5.85%48843.14%
RUTW200612P014300002020-06-01 12:40PM EDT2020-06-1247.8447.0049.400.00-104440.88%
RUT200619P014300002020-06-01 4:07PM EDT2020-06-1962.6155.0057.100.00-7038.16%
RUTW200626P014300002020-06-01 2:26PM EDT2020-06-2663.6562.8065.000.00-51337.75%
RUTW200630P014300002020-05-29 3:20PM EDT2020-06-3077.8065.6067.500.00-22836.63%
RUTW200702P014300002020-05-27 4:05PM EDT2020-07-0258.5267.5069.700.00--1036.77%
RUT200717P014300002020-06-01 3:32PM EDT2020-07-1775.8978.7080.900.00-16035.79%
RUTW200731P014300002020-05-28 2:26PM EDT2020-07-3182.0286.1088.700.00-23834.75%
RUT200821P014300002020-06-01 3:55PM EDT2020-08-2199.0296.8098.900.00-4033.75%
RUTW200831P014300002020-05-06 2:44PM EDT2020-08-31194.98100.90103.600.00--033.52%
RUT200918P014300002020-05-06 2:44PM EDT2020-09-18200.94109.70110.500.00-2032.87%
RUTW200930P014300002020-03-12 11:30AM EDT2020-09-30316.20224.80230.400.00-1067.48%
RUT201016P014300002020-05-26 9:45AM EDT2020-10-16123.00120.20121.100.00--032.39%
RUT201120P014300002020-03-27 5:03AM EDT2020-11-20175.50281.70286.900.00-5571.53%
RUT201218P014300002020-05-28 1:48PM EDT2020-12-18133.30142.70143.400.00-204132.16%
RUTW201231P014300002020-06-01 1:12PM EDT2020-12-31143.83144.20147.300.00-11132.07%
RUT210115P014300002020-03-06 12:53PM EDT2021-01-15133.25383.90391.700.00-1186.25%
RUT210319P014300002020-05-28 2:28PM EDT2021-03-19152.18157.60161.200.00--23230.22%
RUTW210331P014300002020-05-28 12:56PM EDT2021-03-31153.00160.10163.500.00--430.06%