^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1030.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619C010300002020-03-27 3:19PM EDT2020-06-19190.260.000.000.00-4000.00%
RUTW200630C010300002020-05-20 11:24AM EDT2020-06-30324.76326.30329.600.00-1852.31%
RUT200918C010300002020-03-27 4:33AM EDT2020-09-18209.00224.80228.800.00--00.00%
RUT201016C010300002020-03-27 4:33AM EDT2020-10-16160.60231.10235.400.00--00.00%
RUT201120C010300002020-03-27 4:33AM EDT2020-11-20216.20237.70241.400.00--00.00%
RUT201218C010300002020-05-13 7:00PM EDT2020-12-18137.96334.50338.800.00-101029.19%
RUT210115C010300002020-05-13 7:00PM EDT2021-01-15159.60336.90342.600.00--329.48%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P010300002020-05-18 12:20PM EDT2020-05-290.600.000.600.00-25195.41%
RUTW200605P010300002020-05-18 10:57AM EDT2020-06-051.800.200.650.00-225264.26%
RUTW200612P010300002020-05-19 3:59PM EDT2020-06-124.190.751.500.00-141558.35%
RUT200619P010300002020-05-22 2:43PM EDT2020-06-192.231.852.30-0.69-23.63%539955.05%
RUTW200626P010300002020-05-22 3:38PM EDT2020-06-263.893.204.00-12.51-76.28%11354.08%
RUTW200630P010300002020-05-18 10:56AM EDT2020-06-307.984.004.600.00-231652.92%
RUT200717P010300002020-05-22 11:49AM EDT2020-07-179.167.808.40-1.70-15.65%11950.45%
RUTW200731P010300002020-03-27 5:17AM EDT2020-07-31108.0060.5062.000.00--088.15%
RUT200821P010300002020-05-19 9:48AM EDT2020-08-2124.7017.2018.20+24.70--249.00%
RUTW200831P010300002020-05-07 1:32PM EDT2020-08-3133.5019.7020.600.00-31948.29%
RUT200918P010300002020-05-15 12:15PM EDT2020-09-1847.3024.3025.300.00-12947.52%
RUTW200930P010300002020-05-07 1:27PM EDT2020-09-3042.4027.6028.600.00--347.21%
RUT201016P010300002020-05-07 1:25PM EDT2020-10-1646.5031.4032.400.00--346.58%
RUT201120P010300002020-05-07 1:27PM EDT2020-11-2055.6040.5041.500.00-3445.95%
RUT201218P010300002020-05-20 11:06AM EDT2020-12-1846.4045.6046.600.00-3285944.80%
RUTW201231P010300002020-05-07 1:32PM EDT2020-12-3163.2047.0048.600.00--344.22%
RUT210115P010300002020-05-07 1:29PM EDT2021-01-1564.9049.0050.500.00-3343.49%
RUT210319P010300002020-05-07 1:29PM EDT2021-03-1973.2056.6058.600.00-312841.22%
RUTW210331P010300002020-05-19 10:01AM EDT2021-03-3163.5058.1060.200.00-1340.90%
RUT210618P010300002020-05-07 1:32PM EDT2021-06-1881.5062.7069.100.00-3438.92%