^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1470.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C014700002020-05-29 3:44PM EDT2020-06-054.506.006.80-2.97-39.76%3918942.44%
RUTW200612C014700002020-05-29 10:35AM EDT2020-06-1210.2413.1014.20-5.26-33.94%16438.61%
RUT200619C014700002020-05-29 2:32PM EDT2020-06-1915.6018.5019.70-4.27-21.49%2636436.30%
RUTW200626C014700002020-05-29 3:59PM EDT2020-06-2621.9424.0025.10-16.78-43.34%44335.37%
RUTW200630C014700002020-05-26 10:00AM EDT2020-06-3026.9025.8027.000.00-102034.33%
RUTW200702C014700002020-05-28 10:34AM EDT2020-07-0239.1027.4029.00+39.10--134.61%
RUT200717C014700002020-05-29 3:51PM EDT2020-07-1732.9035.4036.60-4.77-12.66%56632.81%
RUTW200731C014700002020-05-28 3:50PM EDT2020-07-3142.8743.0044.800.00-13432.68%
RUT200821C014700002020-05-27 3:41PM EDT2020-08-2164.3152.0053.500.00-13113031.68%
RUTW200831C014700002020-05-13 6:58PM EDT2020-08-3128.2652.3055.000.00--430.48%
RUT200918C014700002020-05-20 1:44PM EDT2020-09-1844.2062.1063.900.00-101430.89%
RUT201016C014700002020-05-27 11:38AM EDT2020-10-1670.3072.2074.600.00-11230.79%
RUTW201030C014700002020-05-29 9:30AM EDT2020-10-3071.1277.0080.50+14.92+26.55%11831.01%
RUT201120C014700002020-05-27 10:37AM EDT2020-11-2083.1086.0088.50+83.10--431.18%
RUT201218C014700002020-05-28 11:03AM EDT2020-12-18112.5092.7095.300.00-46330.60%
RUTW201231C014700002020-05-06 11:26AM EDT2020-12-3148.1594.7099.600.00-2230.67%
RUT210115C014700002020-05-27 4:00PM EDT2021-01-15114.6697.40101.600.00-303130.11%
RUT210319C014700002020-05-27 4:00PM EDT2021-03-19125.51107.00113.200.00-303029.01%
RUTW210331C014700002020-05-13 6:59PM EDT2021-03-3116.50105.30114.100.00--128.61%
RUT210618C014700002020-02-28 4:53PM EDT2021-06-18134.4824.5034.500.00-10010011.20%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P014700002020-05-28 3:47PM EDT2020-06-0575.0171.8075.30+75.01--10.00%
RUTW200612P014700002020-05-05 2:50PM EDT2020-06-12186.2479.5082.700.00--328.74%
RUT200619P014700002020-05-29 12:10PM EDT2020-06-19106.1585.3088.30+38.89+57.82%26329.29%
RUTW200626P014700002020-05-27 3:17PM EDT2020-06-2676.1191.3094.40+76.11--230.25%
RUTW200630P014700002020-05-28 9:54AM EDT2020-06-3074.6993.5096.300.00-12029.62%
RUT200717P014700002020-05-29 2:51PM EDT2020-07-17124.21103.50106.30+124.21+42.31%37729.44%
RUTW200731P014700002020-04-28 4:03PM EDT2020-07-31194.4893.0095.000.00-4420.28%
RUT200918P014700002020-04-16 3:47PM EDT2020-09-18314.20243.50247.800.00-22165.59%
RUTW200930P014700002020-05-07 3:14PM EDT2020-09-30225.31142.80146.400.00-10531.43%
RUTW201030P014700002020-05-20 11:30AM EDT2020-10-30178.50147.90151.900.00-1129.74%
RUT201218P014700002020-05-28 10:51AM EDT2020-12-18147.90164.60168.700.00-91229.99%
RUT210618P014700002020-02-28 4:53PM EDT2021-06-18148.52368.00391.500.00-10010059.01%