^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1510.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C015100002020-05-29 4:14PM EDT2020-06-051.551.251.90-0.69-30.80%7210637.00%
RUTW200612C015100002020-05-29 3:00PM EDT2020-06-124.764.805.70-3.67-43.53%84234.50%
RUT200619C015100002020-05-29 3:00PM EDT2020-06-197.708.309.30-1.31-14.54%1616,08632.89%
RUTW200626C015100002020-05-28 9:42AM EDT2020-06-2623.2412.2013.300.00-12932.40%
RUTW200630C015100002020-05-29 10:52AM EDT2020-06-3010.4713.7014.70-6.73-39.13%21231.50%
RUTW200702C015100002020-05-27 10:05AM EDT2020-07-0215.2015.1016.300.00---31.85%
RUTW200710C015100002020-05-28 10:55AM EDT2020-07-1030.0513.4014.400.00---27.28%
RUT200717C015100002020-05-29 10:20AM EDT2020-07-1719.0021.3022.40-9.10-32.38%58430.40%
RUTW200731C015100002020-05-29 2:47PM EDT2020-07-3123.9327.8029.30-9.49-28.40%21130.41%
RUT200821C015100002020-05-28 3:50PM EDT2020-08-2135.1628.7029.300.00---26.34%
RUTW200831C015100002020-05-28 12:29PM EDT2020-08-3150.8738.7040.600.00-21329.46%
RUT200918C015100002020-05-28 11:22AM EDT2020-09-1858.9044.9046.500.00-108129.10%
RUTW200930C015100002020-05-27 3:46PM EDT2020-09-3062.2748.9051.100.00-1329.19%
RUT201016C015100002020-05-27 11:33AM EDT2020-10-1652.1854.4056.400.00-1129.12%
RUTW201030C015100002020-05-18 12:01AM EDT2020-10-3015.0058.9062.000.00--229.40%
RUT201120C015100002020-05-26 9:43AM EDT2020-11-2069.2067.3069.800.00--2829.70%
RUT201218C015100002020-05-13 7:00PM EDT2020-12-1866.2070.7073.600.00-24728.53%
RUT210115C015100002020-03-16 3:59PM EDT2021-01-156.0018.2020.300.00--613.40%
RUT210319C015100002020-05-28 12:54PM EDT2021-03-19103.8088.1094.000.00---27.90%
RUTW210331C015100002020-05-28 12:56PM EDT2021-03-31104.7079.8083.800.00---25.30%
RUT210618C015100002020-05-13 7:00PM EDT2021-06-1849.5096.50105.000.00-3326.34%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P015100002020-05-13 6:59PM EDT2020-06-05267.79106.90110.800.00-100.00%
RUTW200612P015100002020-05-18 12:02AM EDT2020-06-12272.28111.10114.600.00--10.00%
RUT200619P015100002020-05-08 3:04PM EDT2020-06-19190.63114.90118.100.00-715,83321.94%
RUTW200630P015100002020-05-27 12:18PM EDT2020-06-30119.38121.10124.400.00-1825.80%
RUT200918P015100002020-05-28 9:37AM EDT2020-09-18134.30155.30158.500.00-1227.70%
RUTW200930P015100002019-11-06 3:10PM EDT2020-09-3075.9058.3061.100.00--120.00%
RUT201016P015100002020-03-27 4:18AM EDT2020-10-16100.20460.90473.300.00--2115.81%
RUT201120P015100002020-05-26 11:39AM EDT2020-11-20182.93178.30182.300.00-26820528.78%
RUT201218P015100002020-05-26 11:39AM EDT2020-12-18189.71185.50189.600.00-26822128.56%