^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1040.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C010400002020-04-22 12:26PM EDT2020-05-29180.88302.40319.400.00-110.00%
RUT200619C010400002020-05-01 11:05AM EDT2020-06-19238.19354.00357.700.00-19361.99%
RUTW200731C010400002020-05-13 6:58PM EDT2020-07-31106.93294.80298.200.00-110.00%
RUT200918C010400002020-04-27 1:02PM EDT2020-09-18277.70369.60373.000.00-1145.80%
RUT201120C010400002020-05-13 7:00PM EDT2020-11-20147.50391.40395.800.00-4448.04%
RUT201218C010400002020-05-13 7:00PM EDT2020-12-18259.94337.60342.000.00-40300.00%
RUT210115C010400002020-04-20 12:06AM EDT2021-01-15262.59356.50360.900.00--2025.00%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P010400002020-05-26 11:37AM EDT2020-05-290.080.000.90-0.61-88.41%1144118.12%
RUTW200605P010400002020-05-18 11:05AM EDT2020-06-051.950.000.500.00-39266.46%
RUTW200612P010400002020-05-22 11:24AM EDT2020-06-121.770.001.600.00-123960.03%
RUT200619P010400002020-05-26 11:40AM EDT2020-06-191.161.051.60-1.60-57.97%1734054.83%
RUTW200626P010400002020-05-22 10:41AM EDT2020-06-265.121.852.600.00-656552.72%
RUTW200630P010400002020-05-26 9:30AM EDT2020-06-302.542.403.00-14.41-85.01%23351.42%
RUT200717P010400002020-05-26 10:11AM EDT2020-07-175.235.206.00-5.13-49.52%105949.65%
RUTW200731P010400002020-05-26 10:20AM EDT2020-07-318.308.409.30-11.30-57.65%11448.89%
RUTW200831P010400002020-05-22 9:35AM EDT2020-08-3123.1915.1016.000.00-51246.70%
RUT200918P010400002020-05-26 3:17PM EDT2020-09-1819.0019.3020.30-9.56-33.47%414646.09%
RUTW200930P010400002020-03-10 3:49PM EDT2020-09-30109.6657.8060.800.00--065.07%
RUT201016P010400002020-05-19 2:16PM EDT2020-10-1637.1125.6026.700.00-1645.19%
RUTW201030P010400002020-05-07 1:32PM EDT2020-10-3052.3028.8030.100.00--344.95%
RUT201120P010400002020-05-18 12:03AM EDT2020-11-2070.2034.2035.400.00--1344.76%
RUT201218P010400002020-05-20 10:11AM EDT2020-12-1849.1038.7040.100.00-2210743.61%
RUTW210331P010400002020-05-19 10:38AM EDT2021-03-3164.4049.1054.700.00--240.39%
RUT210618P010400002020-03-27 4:49AM EDT2021-06-1846.70135.00151.000.00--158.26%