^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C010000002019-08-05 2:44PM EDT1,000.00491.00502.20518.200.00-1022.62%
RUT210618C014000002019-08-07 11:19AM EDT1,400.00202.02203.80214.000.00--020.18%
RUT210618C015000002019-08-07 11:28AM EDT1,500.00145.00146.20156.300.00--019.19%
RUT210618C016000002019-07-01 1:54PM EDT1,600.00142.260.000.000.00--00.78%
RUT210618C016500002019-07-26 10:25AM EDT1,650.00117.0778.0087.500.00-20017.66%
RUT210618C017500002019-07-31 3:20PM EDT1,750.0085.5646.2055.500.00--016.85%
RUT210618C023000002019-08-12 9:30AM EDT2,300.002.000.002.750.00--015.26%
RUT210618C023500002019-07-12 9:30AM EDT2,350.002.700.002.400.00-1015.57%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P008000002019-08-19 12:08AM EDT800.0010.205.6011.600.00--030.11%
RUT210618P008500002019-07-22 12:07AM EDT850.007.907.5013.900.00--1028.79%
RUT210618P009000002019-08-14 1:50PM EDT900.0016.5010.6018.200.00-200028.19%
RUT210618P009500002019-08-16 2:40PM EDT950.0018.4014.3022.600.00-100027.32%
RUT210618P010500002019-08-16 2:40PM EDT1,050.0029.6025.0034.200.00-200025.74%
RUT210618P011000002019-08-07 2:18PM EDT1,100.0036.8932.0041.200.00-76024.90%
RUT210618P011500002019-07-17 1:40PM EDT1,150.0036.2941.5049.900.00-35085024.19%
RUT210618P012000002019-08-14 2:50PM EDT1,200.0060.7349.6058.900.00-201023.31%
RUT210618P012500002019-07-11 2:28PM EDT1,250.0050.3058.1066.500.00-11051422.00%
RUT210618P013000002019-08-14 4:11PM EDT1,300.0090.0073.4082.500.00-75021.82%
RUT210618P013500002019-08-19 10:36AM EDT1,350.0090.1087.7097.000.00-1,500021.11%
RUT210618P014000002019-08-07 11:19AM EDT1,400.00113.98104.20113.800.00-1020.46%
RUT210618P015000002019-08-07 11:28AM EDT1,500.00152.20143.60153.600.00-10019.15%
RUT210618P015500002019-08-05 10:19AM EDT1,550.00176.60166.90177.100.00-1018.51%
RUT210618P016000002019-07-11 3:05PM EDT1,600.00167.09184.20198.500.00-333317.29%
RUT210618P016500002019-07-26 10:25AM EDT1,650.00180.93220.80231.200.00-20017.16%
RUT210618P017000002019-07-17 1:16PM EDT1,700.00218.32251.70271.100.00-20050017.68%
RUT210618P017500002019-07-12 1:41PM EDT1,750.00240.16302.90317.300.00-400018.85%