^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:800.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200731C008000002020-06-22 6:51PM EDT2020-07-31339.73606.90630.900.00--1151.47%
RUT201120C008000002020-06-22 6:37PM EDT2020-11-20548.66614.80633.600.00-1062.63%
RUT201218C008000002020-06-15 1:04PM EDT2020-12-18619.88622.40628.300.00-10049.63%
RUT210115C008000002020-06-22 6:38PM EDT2021-01-15582.70622.80630.400.00-2048.73%
RUT210319C008000002020-06-23 2:00PM EDT2021-03-19656.53622.60633.800.00--045.58%
RUTW210331C008000002020-06-23 2:00PM EDT2021-03-31656.07623.00635.000.00-151545.58%
RUT210618C008000002020-06-22 6:38PM EDT2021-06-18616.91622.40638.900.00-1042.68%
RUTW210630C008000002020-07-06 10:28AM EDT2021-06-30650.50622.30639.50+650.50--142.33%
RUT211217C008000002020-06-22 6:38PM EDT2021-12-17619.96617.00641.000.00-1035.54%
RUT221216C008000002020-06-15 12:05AM EDT2022-12-16587.70619.00643.000.00--028.03%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717P008000002020-07-07 3:04PM EDT2020-07-170.050.000.10-0.15-75.00%163144.14%
RUTW200724P008000002020-07-09 10:19AM EDT2020-07-240.080.000.20+0.08-11103.91%
RUTW200731P008000002020-06-16 1:59PM EDT2020-07-311.450.000.300.00-5787.01%
RUT200821P008000002020-07-09 1:05PM EDT2020-08-210.900.550.90-1.42-61.21%1071.97%
RUTW200831P008000002020-07-07 11:23AM EDT2020-08-311.100.951.30-2.30-67.65%255168.26%
RUT200918P008000002020-07-10 10:53AM EDT2020-09-182.451.952.45-2.05-45.56%1064.56%
RUTW200930P008000002020-07-01 1:16PM EDT2020-09-303.452.703.20-7.09-67.27%22262.40%
RUT201016P008000002020-06-24 9:55AM EDT2020-10-167.803.904.400.00-46060.40%
RUTW201030P008000002020-07-06 1:39PM EDT2020-10-304.955.005.60-4.85-49.49%82959.01%
RUT201120P008000002020-06-22 6:38PM EDT2020-11-20106.407.207.600.00--357.72%
RUT201218P008000002020-07-07 10:07AM EDT2020-12-189.509.309.80-6.40-40.25%2055.28%
RUTW201231P008000002020-06-15 1:03PM EDT2020-12-3117.319.6010.600.00-273853.81%
RUT210115P008000002020-06-22 6:38PM EDT2021-01-1529.4010.6011.500.00-40052.65%
RUT210319P008000002020-06-24 11:08AM EDT2021-03-1922.7814.3015.600.00--349.40%
RUT210618P008000002020-06-25 3:05PM EDT2021-06-1827.9019.3021.100.00-1045.73%
RUT211217P008000002020-06-22 6:38PM EDT2021-12-1755.2624.3033.300.00-22842.11%
RUT221216P008000002020-06-16 1:40PM EDT2022-12-1646.0041.2050.500.00-1037.09%