^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1530.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C015300002020-05-29 10:35AM EDT2020-06-050.520.450.90-0.53-50.48%319239.06%
RUTW200612C015300002020-05-29 2:59PM EDT2020-06-122.482.653.40-2.81-53.12%844634.83%
RUT200619C015300002020-05-29 11:24AM EDT2020-06-193.775.005.90-2.05-35.22%2864232.44%
RUTW200626C015300002020-05-29 3:12PM EDT2020-06-267.918.209.20-2.10-20.98%43231.93%
RUTW200630C015300002020-05-29 12:46PM EDT2020-06-306.779.5010.40-14.67-68.42%41231.03%
RUTW200702C015300002020-05-27 3:42PM EDT2020-07-0217.1410.6011.800.00-2331.40%
RUT200717C015300002020-05-29 4:00PM EDT2020-07-1714.7416.1016.90-10.83-42.35%176529.73%
RUTW200731C015300002020-05-28 2:22PM EDT2020-07-3129.9721.7023.000.00-32829.69%
RUT200821C015300002020-05-18 12:02AM EDT2020-08-217.4928.7030.100.00--228.97%
RUT200918C015300002020-05-27 11:57AM EDT2020-09-1836.9037.3039.000.00-24128.44%
RUTW200930C015300002020-05-28 2:22PM EDT2020-09-3051.4741.3043.400.00-6728.56%
RUT201016C015300002020-03-27 4:18AM EDT2020-10-1666.3812.1013.200.00--315.92%
RUT201218C015300002020-03-26 1:42PM EDT2020-12-18101.914.805.900.00--010.20%
RUT210319C015300002020-05-28 12:54PM EDT2021-03-1994.4079.5085.10+94.40--427.43%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P015300002020-05-29 3:33PM EDT2020-06-05137.31125.60129.80+137.31-1000.00%
RUTW200612P015300002020-05-28 2:14PM EDT2020-06-12108.93128.80132.500.00-220.00%
RUT200619P015300002020-05-26 10:11AM EDT2020-06-19136.49131.40134.900.00-24880.00%
RUTW200630P015300002020-05-19 12:19PM EDT2020-06-30204.91136.70140.400.00-4424.13%
RUT200717P015300002020-05-26 10:53AM EDT2020-07-17140.46143.70147.200.00-3325.61%
RUT200821P015300002020-05-26 10:53AM EDT2020-08-21153.26157.80160.80+153.26--126.55%
RUT200918P015300002020-02-27 10:44AM EDT2020-09-18118.00392.10400.300.00-669102.05%
RUTW200930P015300002020-03-02 12:55PM EDT2020-09-30115.68451.30471.000.00-513117.33%
RUT201120P015300002020-05-26 11:03AM EDT2020-11-20188.35189.80193.80+188.35--128.15%
RUT201218P015300002020-05-26 11:03AM EDT2020-12-18195.29196.90201.100.00-116328.01%
RUT210618P015300002020-01-03 4:28PM EDT2021-06-1889.1078.4087.000.00-11110.00%