^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1050.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C010500002020-05-13 6:58PM EDT2020-05-29201.84266.70270.900.00-1680.00%
RUT200619C010500002020-05-14 11:39AM EDT2020-06-19177.73305.40308.800.00-221,66856.26%
RUTW200630C010500002020-04-20 12:04AM EDT2020-06-30215.30304.80308.000.00--744.72%
RUT200918C010500002020-03-27 4:33AM EDT2020-09-18185.00210.90214.800.00--10.00%
RUTW200930C010500002020-03-16 1:08PM EDT2020-09-30154.70110.60114.400.00--50.00%
RUT201016C010500002020-05-13 7:00PM EDT2020-10-16147.83316.50320.500.00--10034.27%
RUT201218C010500002020-05-13 7:00PM EDT2020-12-18250.43329.40333.800.00-0035.18%
RUTW201231C010500002020-03-19 4:01PM EDT2020-12-31147.00251.70261.300.00-200.00%
RUT210115C010500002020-05-12 3:58PM EDT2021-01-15288.26351.20356.000.00-12141.49%
RUT210319C010500002020-05-18 12:03AM EDT2021-03-19295.32356.70364.200.00--139.40%
RUT210618C010500002020-05-13 1:57PM EDT2021-06-18269.94360.20378.100.00-162638.12%
RUT211217C010500002020-05-13 1:57PM EDT2021-12-17280.59366.00390.000.00-16533.95%
RUT221216C010500002020-03-20 5:44PM EDT2022-12-16214.700.000.000.00--00.00%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P010500002020-05-22 10:21AM EDT2020-05-290.330.000.60-0.18-35.29%208089.40%
RUTW200605P010500002020-05-21 12:28PM EDT2020-06-051.000.350.800.00-619562.65%
RUTW200612P010500002020-05-19 2:24PM EDT2020-06-123.281.051.850.00-1112557.02%
RUT200619P010500002020-05-22 3:58PM EDT2020-06-192.552.402.85-0.90-26.09%683,21753.99%
RUTW200626P010500002020-05-18 9:41AM EDT2020-06-268.614.004.900.00-1353.17%
RUTW200630P010500002020-05-19 11:14AM EDT2020-06-308.744.905.600.00-114652.03%
RUT200717P010500002020-05-22 2:13PM EDT2020-07-179.759.2010.00-2.76-22.06%1364250.26%
RUTW200731P010500002020-05-11 12:49PM EDT2020-07-3120.1413.7014.600.00-102249.72%
RUT200821P010500002020-05-18 4:06PM EDT2020-08-2125.0019.5020.50+25.00--848.24%
RUTW200831P010500002020-05-18 10:16AM EDT2020-08-3130.1022.0023.000.00-14047.51%
RUT200918P010500002020-05-22 2:13PM EDT2020-09-1828.1527.0028.00-1.52-5.12%11,49946.78%
RUTW200930P010500002020-05-08 3:58PM EDT2020-09-3038.4030.4031.500.00-101046.50%
RUT201016P010500002020-04-15 3:35PM EDT2020-10-1678.0056.2056.900.00-25035155.68%
RUT201218P010500002020-05-21 2:02PM EDT2020-12-1851.3849.3050.400.00-1503,44144.20%
RUT210115P010500002020-05-19 3:00PM EDT2021-01-1560.3052.9054.400.00-2712542.90%
RUTW210331P010500002020-05-19 10:38AM EDT2021-03-3166.6062.2064.40+66.60--140.36%
RUT210618P010500002020-05-19 3:00PM EDT2021-06-1875.5569.8073.600.00-5487838.41%
RUT211217P010500002020-05-22 10:13AM EDT2021-12-1790.3079.5089.50+1.30+1.46%1094835.01%