^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1490.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C014900002020-05-29 3:34PM EDT2020-06-052.302.903.70-2.50-52.08%2312740.99%
RUTW200612C014900002020-05-29 3:20PM EDT2020-06-127.208.309.20-2.05-22.16%51637.07%
RUT200619C014900002020-05-29 12:54PM EDT2020-06-197.8012.7013.60-8.25-51.40%915134.71%
RUTW200626C014900002020-05-27 3:45PM EDT2020-06-2628.4317.4018.600.00-12234.17%
RUTW200630C014900002020-05-27 11:48AM EDT2020-06-3019.4019.1020.200.00-43233.11%
RUTW200702C014900002020-05-27 3:20PM EDT2020-07-0229.7020.6022.00+29.70--433.40%
RUT200717C014900002020-05-29 3:03PM EDT2020-07-1726.5827.8029.00-12.47-31.93%79831.76%
RUTW200731C014900002020-05-29 2:47PM EDT2020-07-3130.3935.0036.50+30.39-12.80%2031.62%
RUT200821C014900002020-05-28 3:50PM EDT2020-08-2142.6943.2044.800.00-1730.74%
RUTW200831C014900002020-05-28 12:29PM EDT2020-08-3160.0846.6048.700.00-22130.52%
RUT200918C014900002020-05-27 9:34AM EDT2020-09-1858.0053.2054.800.00-11430.04%
RUTW200930C014900002020-05-13 6:58PM EDT2020-09-3032.8054.8055.800.00-1228.87%
RUT201016C014900002020-05-26 9:45AM EDT2020-10-1665.4062.8065.20+65.40--230.01%
RUTW201030C014900002020-05-29 9:30AM EDT2020-10-3062.2867.5070.80+62.28-1030.21%
RUT201120C014900002020-05-27 9:42AM EDT2020-11-2082.1076.3078.800.00-2630.46%
RUT201218C014900002020-05-26 9:36AM EDT2020-12-1881.8083.0085.500.00-2429.93%
RUT210319C014900002020-05-28 12:54PM EDT2021-03-19114.0097.30103.400.00-2428.48%
RUTW210331C014900002020-05-28 12:56PM EDT2021-03-31115.0099.70105.50+115.00--628.33%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P014900002020-05-29 2:50PM EDT2020-06-05113.4388.6092.40+17.60+18.37%10500.00%
RUT200619P014900002020-05-18 3:30PM EDT2020-06-19165.0199.20102.600.00-210026.73%
RUTW200630P014900002020-05-19 3:56PM EDT2020-06-30187.81106.60109.700.00-365028.01%
RUTW200702P014900002020-05-27 9:32AM EDT2020-07-0296.12108.40111.50+96.12--528.57%
RUT200717P014900002020-05-28 1:16PM EDT2020-07-1799.17115.80118.80+99.17--528.20%
RUTW200731P014900002020-05-28 11:01AM EDT2020-07-31101.56123.20126.500.00-21228.72%
RUTW200831P014900002020-03-10 1:28PM EDT2020-08-31223.28264.80272.500.00--075.32%
RUT200918P014900002020-03-27 4:18AM EDT2020-09-1866.90345.20351.400.00-12095.01%
RUTW200930P014900002019-11-06 3:10PM EDT2020-09-3070.0053.4056.000.00--60.00%
RUT201120P014900002020-05-26 11:44AM EDT2020-11-20170.81167.40171.30+170.81--4029.56%
RUT201218P014900002020-05-26 11:44AM EDT2020-12-18177.72174.80178.700.00-806229.27%
RUT210115P014900002020-03-27 4:18AM EDT2021-01-15116.43439.90460.300.00--889.55%