^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1600.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C016000002020-05-28 1:35PM EDT2020-06-050.310.000.100.00-71040.72%
RUT200619C016000002020-05-29 12:48PM EDT2020-06-190.500.601.10-0.60-54.55%201,31430.55%
RUTW200626C016000002020-05-27 3:34PM EDT2020-06-263.191.452.150.00-515929.64%
RUTW200630C016000002020-05-29 10:08AM EDT2020-06-301.762.102.60-1.22-40.94%36328.72%
RUTW200702C016000002020-05-26 10:59AM EDT2020-07-023.162.203.10+3.16--328.86%
RUTW200710C016000002020-05-29 3:44PM EDT2020-07-103.333.404.60+3.33-19028.28%
RUT200717C016000002020-05-29 3:10PM EDT2020-07-174.404.805.40-1.65-27.27%2518627.16%
RUTW200731C016000002020-05-29 3:18PM EDT2020-07-317.127.808.70-4.63-39.40%520527.08%
RUTW200831C016000002020-05-28 2:38PM EDT2020-08-3118.1113.9015.200.00-253026.22%
RUT200918C016000002020-05-29 10:57AM EDT2020-09-1815.0017.8019.20-9.20-38.02%2581126.01%
RUTW200930C016000002020-05-29 10:44AM EDT2020-09-3018.2021.0022.50-14.18-43.79%51826.19%
RUT201016C016000002020-05-13 2:56PM EDT2020-10-166.2524.7026.300.00-1126.16%
RUT201120C016000002020-05-18 9:37AM EDT2020-11-2020.7234.8036.700.00-410026.86%
RUT201218C016000002020-05-28 12:47PM EDT2020-12-1850.0140.3042.300.00-2752,70126.57%
RUTW201231C016000002020-05-28 3:43PM EDT2020-12-3145.0041.3045.500.00-15026.65%
RUT210115C016000002020-05-27 3:03PM EDT2021-01-1551.7644.0047.400.00-68226.27%
RUTW210331C016000002020-05-13 6:59PM EDT2021-03-3111.5052.9056.200.00--124.80%
RUT210618C016000002020-05-15 2:46PM EDT2021-06-1830.3162.3071.100.00-10022924.99%
RUT211217C016000002020-05-20 10:12AM EDT2021-12-1765.4180.5090.500.00-536023.57%
RUT221216C016000002020-05-19 10:30AM EDT2022-12-1692.66111.90127.000.00-150222.64%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P016000002020-05-20 3:45PM EDT2020-06-05256.71192.60204.800.00--20.00%
RUTW200612P016000002020-05-28 2:54PM EDT2020-06-12181.87192.00205.700.00-10120.00%
RUT200619P016000002020-05-28 12:23PM EDT2020-06-19167.33196.60200.700.00-29510.00%
RUTW200630P016000002020-05-12 1:16PM EDT2020-06-30293.75198.90202.700.00-130.00%
RUT200717P016000002020-05-28 12:23PM EDT2020-07-17174.97202.10205.80+174.97--780.00%
RUTW200731P016000002020-05-14 3:49PM EDT2020-07-31372.60205.00209.200.00-202021.29%
RUTW200831P016000002020-05-13 6:59PM EDT2020-08-31357.97212.70217.000.00-452823.72%
RUT200918P016000002020-04-08 3:15PM EDT2020-09-18411.60286.00289.600.00-6293650.27%
RUTW200930P016000002020-03-12 9:59AM EDT2020-09-30456.92362.70369.400.00--072.67%
RUT201016P016000002020-03-27 4:18AM EDT2020-10-16490.00419.90427.000.00---85.13%
RUTW201030P016000002020-05-26 3:11PM EDT2020-10-30229.86227.30234.500.00-44725.79%
RUT201218P016000002020-03-17 12:28PM EDT2020-12-18530.00447.80452.900.00-1579177.12%
RUT210115P016000002020-03-27 4:18AM EDT2021-01-1573.01425.30433.700.00--2067.55%
RUT210618P016000002020-03-16 2:32PM EDT2021-06-18559.28429.20446.500.00-127553.75%
RUT211217P016000002020-05-05 10:14AM EDT2021-12-17359.27284.00305.600.00-15324.99%
RUT221216P016000002020-03-20 6:14PM EDT2022-12-16637.200.000.000.00--00.00%