^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1200.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C012000002020-05-26 9:40AM EDT2020-05-29201.59188.50200.50+55.00+37.52%86178.17%
RUTW200605C012000002020-05-26 10:56AM EDT2020-06-05207.77195.20198.90+53.69+34.85%21158.00%
RUTW200612C012000002020-05-22 1:13PM EDT2020-06-12155.12195.50201.900.00-1355.65%
RUT200619C012000002020-05-20 10:17AM EDT2020-06-19163.68200.50203.600.00-64,59949.74%
RUTW200630C012000002020-05-19 9:43AM EDT2020-06-30153.94204.50207.700.00-21046.03%
RUT200717C012000002020-05-21 1:35PM EDT2020-07-17182.70211.60214.700.00-110743.60%
RUTW200731C012000002020-04-28 3:48PM EDT2020-07-31158.91217.90221.200.00-115243.02%
RUTW200831C012000002020-04-13 2:13PM EDT2020-08-31119.26118.70121.700.00-2002000.00%
RUT200918C012000002020-04-21 10:03AM EDT2020-09-18121.00203.90206.700.00-1003925.03%
RUTW200930C012000002020-04-07 10:49AM EDT2020-09-3086.84165.50168.300.00-150.00%
RUT201016C012000002020-04-09 2:14PM EDT2020-10-16149.83202.70205.400.00-213521.75%
RUT201120C012000002020-04-14 1:44PM EDT2020-11-20146.50140.80143.400.00-480.00%
RUT201218C012000002020-05-26 10:44AM EDT2020-12-18266.64259.70263.60+80.04+42.89%243638.02%
RUTW201231C012000002020-05-13 6:58PM EDT2020-12-31130.48267.40277.300.00--040.79%
RUT210115C012000002020-05-26 10:44AM EDT2021-01-15271.25264.20268.70+45.55+20.18%11737.10%
RUT210319C012000002020-05-06 2:38PM EDT2021-03-19196.27270.60278.700.00-2235.39%
RUT210618C012000002020-03-17 10:41AM EDT2021-06-1880.00123.00138.500.00--70.00%
RUT211217C012000002020-05-26 12:12PM EDT2021-12-17298.62287.00309.20+51.69+20.93%140130.81%
RUT221216C012000002020-04-30 11:58AM EDT2022-12-16263.00309.50331.500.00-1227.02%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P012000002020-05-26 3:52PM EDT2020-05-290.200.000.25-1.15-85.19%503,11455.66%
RUTW200605P012000002020-05-26 3:52PM EDT2020-06-051.831.351.90-3.33-64.53%2518449.71%
RUTW200612P012000002020-05-26 3:05PM EDT2020-06-123.803.804.80-5.98-61.15%465047.41%
RUT200619P012000002020-05-26 3:49PM EDT2020-06-197.526.807.60-7.09-48.53%1967,75045.29%
RUTW200626P012000002020-05-26 2:40PM EDT2020-06-269.6510.2011.30-9.75-50.26%234444.94%
RUTW200630P012000002020-05-26 2:11PM EDT2020-06-3010.8111.6012.60-12.34-53.30%1112043.85%
RUTW200702P012000002020-05-21 11:34AM EDT2020-07-0228.2112.7014.200.00--144.37%
RUT200717P012000002020-05-26 4:09PM EDT2020-07-1719.8519.0020.00-9.95-33.39%561,09742.36%
RUTW200731P012000002020-05-26 3:12PM EDT2020-07-3124.4925.5026.70-14.88-37.80%202742.13%
RUTW200831P012000002020-05-22 9:30AM EDT2020-08-3150.5036.6038.000.00-13840.53%
RUT200918P012000002020-05-26 10:04AM EDT2020-09-1842.2943.1044.60-13.71-24.48%471,10140.14%
RUTW200930P012000002020-05-26 9:52AM EDT2020-09-3047.2447.3048.90-70.96-60.03%101239.96%
RUT201016P012000002020-05-15 12:42PM EDT2020-10-16102.7052.5053.900.00-52539.56%
RUTW201030P012000002020-05-20 9:39AM EDT2020-10-3075.1056.8058.900.00--639.53%
RUT201120P012000002020-05-18 1:16PM EDT2020-11-2085.7164.4066.300.00-202439.55%
RUT201218P012000002020-05-26 10:57AM EDT2020-12-1867.4070.6072.60-24.30-26.50%21,93238.66%
RUT210115P012000002020-05-26 2:12PM EDT2021-01-1574.1075.0077.90-26.16-26.09%362437.75%
RUT210319P012000002020-05-19 11:03AM EDT2021-03-19105.0883.1088.700.00-2836.15%
RUTW210331P012000002020-04-30 10:37AM EDT2021-03-31114.0085.0090.700.00--135.92%
RUT210618P012000002020-05-19 2:59PM EDT2021-06-18118.6994.20100.600.00-51,51534.14%
RUT211217P012000002020-05-26 9:46AM EDT2021-12-17112.79108.00122.90-22.13-16.40%31,21131.99%
RUT221216P012000002020-04-16 10:00AM EDT2022-12-16218.30186.80200.000.00-2135.12%