^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:950.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200612C009500002020-05-29 9:32AM EDT2020-06-12430.85440.50462.00+430.85-9.05%11135.71%
RUT200619C009500002020-05-14 9:30AM EDT2020-06-19261.26450.40454.700.00-513111.87%
RUT200717C009500002020-05-29 9:32AM EDT2020-07-17432.23451.20455.70+432.23-8.93%1172.78%
RUT200918C009500002020-05-29 2:37PM EDT2020-09-18445.22458.10462.10+445.22-5054.38%
RUT201120C009500002020-04-03 12:00PM EDT2020-11-20191.40347.70351.800.00-460.00%
RUT201218C009500002020-04-14 2:22PM EDT2020-12-18332.86317.30321.100.00-60650.00%
RUT210115C009500002020-05-28 10:48AM EDT2021-01-15507.79472.70479.20+507.79--147.85%
RUT211217C009500002020-05-28 10:48AM EDT2021-12-17524.50481.00505.000.00-12237.44%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P009500002020-05-26 12:10PM EDT2020-06-050.090.000.300.00-133119.63%
RUTW200612P009500002020-05-21 2:35PM EDT2020-06-120.690.000.400.00-12979.49%
RUT200619P009500002020-05-29 11:40AM EDT2020-06-190.500.050.55+0.07+16.28%322666.02%
RUTW200626P009500002020-05-20 9:42AM EDT2020-06-262.650.351.000.00-161662.18%
RUTW200630P009500002020-05-21 3:59PM EDT2020-06-302.320.501.150.00-53859.42%
RUT200717P009500002020-05-29 4:07PM EDT2020-07-172.282.102.60+0.07+3.17%15355.46%
RUTW200731P009500002020-05-19 2:37PM EDT2020-07-318.703.804.600.00-84453.95%
RUT200821P009500002020-05-18 12:03AM EDT2020-08-2134.306.807.600.00--551.90%
RUTW200831P009500002020-05-27 2:43PM EDT2020-08-317.828.409.200.00-159651.23%
RUT200918P009500002020-05-29 11:59AM EDT2020-09-1814.0011.5012.40+2.70+23.89%22750.39%
RUTW200930P009500002020-05-13 6:59PM EDT2020-09-3052.7014.4014.900.00-5550.41%
RUT201016P009500002020-05-13 7:00PM EDT2020-10-1647.1017.0017.500.00--149.73%
RUTW201030P009500002020-05-18 12:02AM EDT2020-10-3049.5018.3019.400.00--348.78%
RUT201120P009500002020-05-27 2:11PM EDT2020-11-2021.0022.4023.400.00-102248.31%
RUT201218P009500002020-05-29 10:23AM EDT2020-12-1829.4426.1027.30-7.16-19.56%42,27847.01%
RUTW201231P009500002020-05-18 2:33PM EDT2020-12-3137.7727.2029.800.00--046.86%
RUT210115P009500002020-05-21 2:13PM EDT2021-01-1537.1028.6030.500.00-23645.64%
RUT210319P009500002020-05-13 7:01PM EDT2021-03-1969.8635.5038.100.00--20043.60%
RUTW210331P009500002020-05-18 3:59PM EDT2021-03-3146.5034.4040.000.00--543.47%
RUT210618P009500002020-05-19 3:16PM EDT2021-06-1852.8340.3046.300.00-2015540.86%
RUT211217P009500002020-05-19 3:16PM EDT2021-12-1764.3751.0059.300.00-105937.06%
RUT221216P009500002020-02-21 11:35AM EDT2022-12-1625.00148.80208.700.00-1054.81%