^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1500.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C015000002020-05-29 3:52PM EDT2020-06-051.701.952.65-1.70-50.00%3027440.36%
RUTW200612C015000002020-05-28 2:28PM EDT2020-06-1211.726.407.300.00-176636.44%
RUT200619C015000002020-05-29 3:15PM EDT2020-06-198.8210.3011.10-4.09-31.68%552,21133.97%
RUTW200626C015000002020-05-29 11:38AM EDT2020-06-2611.9014.7015.80-14.99-55.75%1110033.57%
RUTW200630C015000002020-05-29 2:52PM EDT2020-06-3011.5616.2017.30-12.74-52.43%157732.55%
RUTW200702C015000002020-05-29 3:12PM EDT2020-07-0216.7117.7019.00-0.03-0.18%11232.85%
RUTW200710C015000002020-05-29 2:47PM EDT2020-07-1017.8521.3022.70+17.85-3231.94%
RUT200717C015000002020-05-29 1:00PM EDT2020-07-1719.5024.4025.60-6.42-24.77%881531.25%
RUTW200731C015000002020-05-29 2:14PM EDT2020-07-3127.6231.3032.80-3.80-12.09%612631.15%
RUT200821C015000002020-05-28 2:31PM EDT2020-08-2147.2839.3040.800.00-213230.29%
RUTW200831C015000002020-05-28 2:38PM EDT2020-08-3151.3242.3044.300.00-12229.98%
RUT200918C015000002020-05-28 3:50PM EDT2020-09-1848.2349.0050.600.00-71,34129.65%
RUTW200930C015000002020-05-27 3:46PM EDT2020-09-3067.0253.0055.300.00-11229.72%
RUT201016C015000002020-05-27 11:33AM EDT2020-10-1656.3858.6060.700.00-13329.61%
RUT201120C015000002020-05-27 2:52PM EDT2020-11-2080.7271.8074.200.00-1125130.12%
RUT201218C015000002020-05-28 9:39AM EDT2020-12-1894.7778.3080.800.00-41,56329.59%
RUTW201231C015000002020-05-06 11:26AM EDT2020-12-3139.7280.3085.100.00-2229.71%
RUT210115C015000002020-03-16 3:59PM EDT2021-01-1512.5019.7022.100.00-253313.32%
RUT210319C015000002020-05-28 12:54PM EDT2021-03-19108.8092.7098.600.00-22428.21%
RUTW210331C015000002020-05-28 12:56PM EDT2021-03-31109.7095.10100.800.00-2228.08%
RUT210618C015000002020-05-28 1:28PM EDT2021-06-18122.00102.50112.70+119.10+4,106.89%530127.13%
RUT211217C015000002020-05-27 2:38PM EDT2021-12-17139.84120.50135.000.00-229925.58%
RUT221216C015000002020-05-15 3:14PM EDT2022-12-1695.74153.10168.500.00-14323.73%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P015000002020-05-28 3:49PM EDT2020-06-05104.6097.60101.400.00-130.00%
RUTW200612P015000002020-05-22 1:18PM EDT2020-06-12159.50102.60106.100.00-1416.50%
RUT200619P015000002020-05-29 4:04PM EDT2020-06-19113.00106.70110.10+23.70+26.54%452,02124.81%
RUTW200626P015000002020-05-28 9:37AM EDT2020-06-2686.66111.80115.000.00-101027.17%
RUTW200630P015000002020-05-05 3:28PM EDT2020-06-30230.79113.70116.900.00-13327.15%
RUTW200702P015000002020-05-28 9:37AM EDT2020-07-0290.66115.30118.50+90.66-101127.70%
RUT200717P015000002020-05-28 12:27PM EDT2020-07-17102.42122.30125.500.00-32627.59%
RUTW200731P015000002020-05-28 12:20PM EDT2020-07-31110.93129.30132.800.00-1328.15%
RUTW200831P015000002020-05-29 3:00PM EDT2020-08-31148.80142.00145.50+20.40+15.89%494028.13%
RUT200918P015000002020-05-29 10:28AM EDT2020-09-18167.00149.40152.50+22.70+15.73%11,13828.24%
RUTW200930P015000002020-03-20 2:12PM EDT2020-09-30456.35293.50301.400.00-52872.42%
RUTW201030P015000002020-05-20 3:43PM EDT2020-10-30203.32163.60167.900.00--1028.60%
RUT201120P015000002020-05-26 11:40AM EDT2020-11-20176.58172.80176.800.00-13717429.23%
RUT201218P015000002020-05-28 3:50PM EDT2020-12-18187.23180.10184.100.00-23,28228.95%
RUTW201231P015000002020-05-08 2:57PM EDT2020-12-31239.09182.90187.700.00-5728.93%
RUT210115P015000002020-05-28 3:50PM EDT2021-01-15192.28185.40189.900.00-220928.48%
RUT210618P015000002020-05-15 2:29PM EDT2021-06-18302.03204.00218.900.00-6002,33827.20%
RUT211217P015000002020-05-26 2:41PM EDT2021-12-17235.61229.50247.200.00-171126.52%
RUT221216P015000002020-04-28 10:06AM EDT2022-12-16307.71242.80261.400.00-12522.30%