^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1700.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C017000002020-05-22 1:46PM EDT2020-06-050.080.000.050.00-101052.73%
RUT200619C017000002020-05-08 12:30PM EDT2020-06-190.250.000.350.00-33,29335.38%
RUTW200630C017000002020-04-29 11:29AM EDT2020-06-300.900.150.650.00-507330.77%
RUT200717C017000002020-05-28 3:50PM EDT2020-07-170.850.651.050.00-6926.49%
RUTW200731C017000002020-04-29 2:46PM EDT2020-07-313.060.901.350.00-2824.23%
RUTW200831C017000002020-05-27 2:12PM EDT2020-08-314.133.103.800.00-1223.80%
RUT200918C017000002020-05-18 12:22PM EDT2020-09-183.004.605.400.00-245523.46%
RUTW200930C017000002020-04-29 9:30AM EDT2020-09-305.216.507.200.00-31723.81%
RUT201016C017000002020-04-09 3:42PM EDT2020-10-163.106.407.300.00-104,94122.47%
RUTW201030C017000002020-05-14 10:04AM EDT2020-10-302.1910.0011.300.00-101023.93%
RUT201120C017000002020-05-26 9:40AM EDT2020-11-2014.6013.8015.100.00-91024.35%
RUT201218C017000002020-05-26 10:05AM EDT2020-12-1817.1417.7018.900.00-176824.20%
RUTW201231C017000002020-05-19 3:58PM EDT2020-12-319.9818.3021.400.00-1424.41%
RUT210115C017000002020-05-26 1:13PM EDT2021-01-1519.5020.0022.400.00-2123.96%
RUT210319C017000002020-05-13 7:00PM EDT2021-03-192.8922.0031.500.00-101023.92%
RUTW210331C017000002020-05-18 12:02AM EDT2021-03-318.5027.4033.000.00--1323.85%
RUT210618C017000002020-05-15 2:17PM EDT2021-06-1816.6533.8041.100.00-455923.15%
RUT211217C017000002020-05-27 2:38PM EDT2021-12-1761.8349.0059.000.00-21,23122.25%
RUT221216C017000002020-05-19 10:30AM EDT2022-12-1664.0479.5089.500.00-16221.23%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P017000002020-05-13 6:59PM EDT2020-06-05415.40293.50317.000.00--3120.11%
RUT200619P017000002020-04-08 10:32AM EDT2020-06-19543.00370.20375.500.00-4775125.46%
RUTW200630P017000002020-02-28 1:04PM EDT2020-06-30246.23566.80583.800.00-13229.58%
RUT200821P017000002020-05-18 2:52PM EDT2020-08-21375.10300.40304.400.00--550.00%
RUT200918P017000002020-02-27 3:49PM EDT2020-09-18195.00575.10587.400.00-7122123.28%
RUT201016P017000002020-03-27 4:18AM EDT2020-10-1685.50514.40522.300.00--091.83%
RUT201120P017000002020-02-06 2:48PM EDT2020-11-20103.42277.30293.700.00--00.00%
RUT201218P017000002020-05-27 10:55AM EDT2020-12-18337.10317.70322.800.00-466923.39%
RUTW201231P017000002020-01-30 1:26PM EDT2020-12-31135.65236.60254.500.00--00.00%
RUT210115P017000002020-01-23 11:29AM EDT2021-01-15115.96113.80117.900.00--00.00%
RUT210618P017000002020-02-05 2:24PM EDT2021-06-18133.11300.10314.100.00-1013.95%
RUT211217P017000002020-03-17 9:59AM EDT2021-12-17742.77543.50567.000.00-138050.86%
RUT221216P017000002020-03-27 4:18AM EDT2022-12-16208.35536.00560.000.00--040.23%