^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1160.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C011600002020-05-22 10:32AM EDT2020-05-29184.56194.40197.80+14.31+8.41%11062.84%
RUTW200612C011600002020-05-21 10:32AM EDT2020-06-12191.38197.40203.700.00-1155.13%
RUT200619C011600002020-05-20 10:17AM EDT2020-06-19197.54202.10205.100.00-145049.31%
RUTW200731C011600002020-03-30 2:52PM EDT2020-07-31102.03241.20245.100.00-10011056.15%
RUTW200831C011600002020-04-27 12:04PM EDT2020-08-31178.18231.00233.900.00-1242.04%
RUT201016C011600002020-05-18 12:02AM EDT2020-10-16159.50245.80248.800.00--140.64%
RUT210115C011600002020-05-08 11:53AM EDT2021-01-15245.00266.40270.900.00-37138.32%
RUT210618C011600002020-04-20 11:54AM EDT2021-06-18201.21280.30290.400.00-1134.08%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P011600002020-05-22 1:48PM EDT2020-05-290.840.350.75-0.48-36.36%710862.55%
RUTW200605P011600002020-05-21 11:42AM EDT2020-06-055.222.453.100.00-73453.46%
RUTW200612P011600002020-05-22 12:23PM EDT2020-06-127.405.506.40-7.29-49.63%25250.66%
RUT200619P011600002020-05-22 3:58PM EDT2020-06-199.158.809.40-2.22-19.53%1086149.07%
RUTW200626P011600002020-05-18 11:35AM EDT2020-06-2621.6512.5013.600.00-4948.81%
RUTW200630P011600002020-05-18 3:45PM EDT2020-06-3021.8914.1015.000.00-234047.62%
RUT200717P011600002020-05-22 4:01PM EDT2020-07-1721.8021.5022.30-2.65-10.84%38645.43%
RUTW200731P011600002020-05-13 4:12PM EDT2020-07-3168.4828.2029.300.00-510145.14%
RUT200918P011600002020-04-29 11:48AM EDT2020-09-1851.7046.1047.300.00-283242.68%
RUTW200930P011600002020-03-10 6:52PM EDT2020-09-30157.9391.9095.500.00--058.85%
RUT201016P011600002020-05-15 11:08AM EDT2020-10-1694.6055.2056.700.00-151841.97%
RUT201120P011600002020-05-21 1:44PM EDT2020-11-2069.5066.9068.500.00-1341.64%
RUT201218P011600002020-05-21 9:36AM EDT2020-12-1875.0073.3074.900.00-523340.70%
RUT210115P011600002020-05-13 7:01PM EDT2021-01-15138.6086.9089.800.00--142.43%
RUT210319P011600002020-05-05 10:29AM EDT2021-03-19109.0086.8089.200.00--1637.54%
RUT210618P011600002020-03-27 4:18AM EDT2021-06-18100.30148.40152.500.00--146.35%