^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1590.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C015900002020-05-28 12:37PM EDT2020-06-050.460.000.10+0.46--239.06%
RUTW200612C015900002020-05-29 3:57PM EDT2020-06-120.530.150.75+0.53-64.90%10634.29%
RUT200619C015900002020-05-29 2:51PM EDT2020-06-190.660.901.35-1.33-66.83%201,44730.45%
RUTW200626C015900002020-05-28 10:05AM EDT2020-06-264.981.902.65+4.98--5429.79%
RUTW200630C015900002020-05-28 10:45AM EDT2020-06-305.702.653.200.00-11128.93%
RUTW200702C015900002020-05-29 3:40PM EDT2020-07-022.773.003.90+0.67+31.90%61629.29%
RUT200717C015900002020-05-29 2:09PM EDT2020-07-174.975.806.50-5.13-50.79%26627.51%
RUTW200731C015900002020-05-27 12:08PM EDT2020-07-319.209.1010.100.00-16327.38%
RUTW200831C015900002020-05-21 12:23PM EDT2020-08-3111.5715.8017.100.00--726.50%
RUT200918C015900002020-05-29 4:14PM EDT2020-09-1820.6220.0021.30+0.57+2.84%33426.26%
RUTW200930C015900002020-03-20 3:20PM EDT2020-09-301.857.509.700.00-2019.21%
RUT201016C015900002020-05-13 7:00PM EDT2020-10-165.2626.1026.800.00-4425.66%
RUT201120C015900002020-05-13 7:00PM EDT2020-11-207.7036.5037.300.00--1226.40%
RUT201218C015900002020-05-12 9:52AM EDT2020-12-1822.9843.4045.500.00-2926.86%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P015900002020-05-13 6:59PM EDT2020-06-05225.44191.20200.700.00--171.89%
RUT200619P015900002020-05-18 11:32AM EDT2020-06-19259.76186.70191.000.00-11,3810.00%
RUTW200630P015900002020-02-18 10:36AM EDT2020-06-3033.00543.20558.200.00-211263.77%
RUT200918P015900002020-01-28 10:33AM EDT2020-09-1861.21108.00109.800.00-240.00%
RUTW200930P015900002020-03-27 5:02AM EDT2020-09-30116.10409.10416.800.00--189.40%
RUT201218P015900002020-03-24 2:07PM EDT2020-12-18548.00386.90393.000.00-32364.21%
RUT210115P015900002020-02-18 2:14PM EDT2021-01-1572.97542.50564.100.00-1097.45%