^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1450.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C014500002020-05-29 4:05PM EDT2020-06-059.7010.9011.80-3.62-27.18%406841.22%
RUTW200612C014500002020-05-29 2:57PM EDT2020-06-1214.4019.6020.70-21.79-60.21%46038.73%
RUT200619C014500002020-05-29 2:54PM EDT2020-06-1918.9125.8027.10-9.80-34.13%561,74436.90%
RUTW200626C014500002020-05-29 10:43AM EDT2020-06-2625.5931.8033.00-20.97-45.04%23836.06%
RUTW200630C014500002020-05-29 9:55AM EDT2020-06-3028.8533.7035.00-17.54-37.81%11535.02%
RUTW200702C014500002020-05-29 9:39AM EDT2020-07-0231.1035.5037.20-22.49-41.97%5935.34%
RUT200717C014500002020-05-29 2:54PM EDT2020-07-1735.6544.0045.30-10.72-23.12%1161033.57%
RUTW200731C014500002020-05-28 3:54PM EDT2020-07-3153.0052.1054.000.00-34633.48%
RUT200821C014500002020-05-28 3:49PM EDT2020-08-2161.7861.2063.000.00-121032.43%
RUTW200831C014500002020-05-29 9:30AM EDT2020-08-3158.6364.7067.10+13.64+30.32%118632.13%
RUT200918C014500002020-05-28 9:33AM EDT2020-09-1890.7371.9073.800.00-167531.63%
RUTW200930C014500002020-05-18 12:33PM EDT2020-09-3050.6976.4078.800.00-11831.62%
RUT201016C014500002020-05-27 1:00PM EDT2020-10-1685.9082.1084.600.00-221031.45%
RUTW201030C014500002020-05-20 3:42PM EDT2020-10-3064.5087.0090.700.00--731.68%
RUT201120C014500002020-05-27 3:59PM EDT2020-11-20113.1996.2098.700.00-84231.80%
RUT201218C014500002020-05-27 9:37AM EDT2020-12-18109.70102.90105.500.00-2049931.17%
RUTW201231C014500002020-05-12 9:43AM EDT2020-12-3169.80105.00110.000.00--2031.27%
RUT210115C014500002020-05-27 9:30AM EDT2021-01-15118.29107.90111.800.00-14630.64%
RUTW210331C014500002020-04-01 12:19PM EDT2021-03-3117.5055.0065.000.00-1117.38%
RUT210618C014500002020-05-13 7:00PM EDT2021-06-1849.26120.50136.500.00--3028.06%
RUT211217C014500002020-04-27 3:00PM EDT2021-12-1792.09162.50177.500.00-250429.04%
RUT221216C014500002020-05-18 2:52PM EDT2022-12-16148.00176.50192.500.00-4324.35%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P014500002020-05-29 2:09PM EDT2020-06-0572.0157.0060.00+31.38+77.23%1305127.08%
RUTW200612P014500002020-05-28 4:01PM EDT2020-06-1268.7966.5069.300.00-2330.88%
RUT200619P014500002020-05-29 2:22PM EDT2020-06-1985.5672.9075.50+12.06+16.41%1352,05630.64%
RUTW200626P014500002020-05-28 2:51PM EDT2020-06-2672.1099.00102.100.00---44.98%
RUTW200630P014500002020-05-28 3:03PM EDT2020-06-3071.8881.5084.200.00-37230.65%
RUT200717P014500002020-05-29 10:43AM EDT2020-07-17110.0092.4095.00+16.80+18.03%317930.39%
RUTW200731P014500002020-05-18 12:26PM EDT2020-07-31155.84100.70103.600.00-151530.66%
RUT200821P014500002020-05-27 3:47PM EDT2020-08-2192.42110.90113.300.00---30.28%
RUTW200831P014500002020-03-27 11:25AM EDT2020-08-31329.34244.30249.800.00-1276.19%
RUT200918P014500002020-05-28 12:25PM EDT2020-09-18107.10122.60125.600.00-393930.28%
RUTW200930P014500002020-05-20 2:39PM EDT2020-09-30164.46127.70130.700.00-1630.37%
RUT201016P014500002020-05-27 1:06PM EDT2020-10-16125.71133.20136.600.00-53030.31%
RUTW201030P014500002020-05-21 2:15PM EDT2020-10-30169.05138.00142.100.00--1030.43%
RUT201120P014500002020-05-27 4:10PM EDT2020-11-20132.62147.40151.100.00-1518030.89%
RUT201218P014500002020-05-28 2:30PM EDT2020-12-18145.90154.90158.900.00-639530.57%
RUTW201231P014500002020-05-27 4:10PM EDT2020-12-31142.97158.10162.600.00-11030.50%
RUT210115P014500002020-05-13 7:01PM EDT2021-01-15322.41159.00174.500.00-62632.19%
RUT210319P014500002020-05-13 7:01PM EDT2021-03-19300.43170.50185.500.00--2530.74%
RUT210618P014500002020-02-03 3:57PM EDT2021-06-1869.22116.60126.900.00--016.57%
RUT211217P014500002020-05-15 9:50AM EDT2021-12-17303.30204.10221.200.00-123127.30%
RUT221216P014500002020-05-27 3:19PM EDT2022-12-16233.80238.30258.000.00-12325.47%