^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1580.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C015800002020-05-27 12:11PM EDT2020-06-050.230.000.10+0.23--137.40%
RUTW200612C015800002020-05-28 12:23PM EDT2020-06-122.020.350.95+2.02--334.18%
RUT200619C015800002020-05-29 3:07PM EDT2020-06-191.251.201.75-1.39-52.65%2612330.68%
RUTW200626C015800002020-05-29 2:10PM EDT2020-06-262.452.503.30+2.45-58.26%63630.05%
RUTW200630C015800002020-05-27 2:23PM EDT2020-06-304.853.304.000.00-61,90029.29%
RUTW200702C015800002020-05-22 3:06PM EDT2020-07-022.483.804.600.00-161629.34%
RUT200717C015800002020-05-29 10:08AM EDT2020-07-175.527.007.70-5.89-51.62%24127.81%
RUTW200731C015800002020-05-28 3:33PM EDT2020-07-3112.7210.7011.700.00-3627.71%
RUT200821C015800002020-05-26 9:30AM EDT2020-08-2117.6015.8016.80+17.60--127.03%
RUTW200831C015800002020-05-13 6:58PM EDT2020-08-316.1418.0019.400.00-1126.90%
RUT200918C015800002020-05-18 11:26AM EDT2020-09-1814.0122.4023.800.00-1522526.62%
RUTW200930C015800002020-05-12 3:02PM EDT2020-09-3011.1225.8027.500.00--126.81%
RUT201016C015800002020-04-16 9:31AM EDT2020-10-165.908.409.500.00-47917.36%
RUT201120C015800002020-05-13 7:00PM EDT2020-11-208.1039.1040.200.00--1026.64%
RUT201218C015800002020-01-13 4:56PM EDT2020-12-18174.85171.10174.300.00-1358.30%
RUT210115C015800002020-05-13 7:00PM EDT2021-01-1514.4049.2051.500.00--126.13%
RUT210618C015800002020-04-29 9:30AM EDT2021-06-1850.2569.8070.100.00-1923.82%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619P015800002020-05-01 2:47PM EDT2020-06-19330.63177.40181.400.00-1330.00%
RUTW200630P015800002020-02-28 11:09AM EDT2020-06-30156.20440.40465.400.00--6207.05%
RUTW200831P015800002020-05-13 6:59PM EDT2020-08-31339.19196.80201.100.00-452824.64%
RUT200918P015800002020-03-11 12:43PM EDT2020-09-18320.21341.90350.000.00-120674.50%
RUTW200930P015800002020-03-27 5:02AM EDT2020-09-3074.51526.70548.000.00--0130.44%
RUTW201030P015800002020-05-26 3:11PM EDT2020-10-30215.21213.20220.000.00-44726.36%
RUT201218P015800002020-04-15 3:43PM EDT2020-12-18408.71343.50348.300.00-15555.22%
RUT210115P015800002020-05-29 11:14AM EDT2021-01-15251.87231.40237.50+23.92+10.49%1126.17%
RUT210319P015800002020-05-29 11:14AM EDT2021-03-19261.82242.30248.80+23.79+9.99%1725.71%
RUT210618P015800002020-03-24 11:05AM EDT2021-06-18524.50374.80392.600.00-1148.26%