^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1260.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C012600002020-05-21 3:51PM EDT2020-05-2997.3398.20101.600.00-63551.71%
RUTW200605C012600002020-05-21 3:06PM EDT2020-06-05108.80106.10109.000.00-1649.09%
RUTW200612C012600002020-05-21 3:20PM EDT2020-06-12116.47111.50115.900.00-6146.70%
RUT200619C012600002020-05-21 2:23PM EDT2020-06-19122.30117.80120.200.00-23643.76%
RUTW200630C012600002020-05-01 11:42AM EDT2020-06-3078.91124.90127.400.00-23041.84%
RUT200717C012600002020-05-22 2:37PM EDT2020-07-17132.56134.60137.10-4.32-3.16%1155040.15%
RUTW200731C012600002020-03-12 3:11PM EDT2020-07-3168.8096.20100.000.00--514.10%
RUTW200831C012600002020-05-08 3:40PM EDT2020-08-31147.10155.10157.700.00-2237.96%
RUT200918C012600002020-04-24 12:46PM EDT2020-09-1894.00162.00164.600.00-5337.42%
RUTW200930C012600002020-04-27 10:59AM EDT2020-09-30116.10166.50169.100.00-23637.19%
RUT201016C012600002020-05-01 12:31PM EDT2020-10-16112.60172.30175.000.00-123336.98%
RUT201218C012600002020-03-20 5:44PM EDT2020-12-1846.900.000.000.00--00.00%
RUTW201231C012600002020-05-19 9:45AM EDT2020-12-31174.70193.10197.500.00-1335.77%
RUT210618C012600002020-05-18 1:27PM EDT2021-06-18201.72215.40223.400.00-1931.93%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P012600002020-05-22 4:12PM EDT2020-05-294.504.104.90-3.90-46.43%4811152.16%
RUTW200605P012600002020-05-22 3:18PM EDT2020-06-0513.5011.9012.80-4.29-24.11%44948.10%
RUTW200612P012600002020-05-22 12:44PM EDT2020-06-1221.9218.4019.60-1.38-5.92%22245.89%
RUT200619P012600002020-05-22 4:01PM EDT2020-06-1924.4324.0025.10-5.82-19.24%8729644.14%
RUTW200626P012600002020-05-22 12:05PM EDT2020-06-2634.0329.6030.90+34.03-11043.59%
RUTW200630P012600002020-05-22 3:47PM EDT2020-06-3033.4831.8032.80-3.60-9.71%57842.50%
RUTW200702P012600002020-05-21 2:39PM EDT2020-07-0239.4733.5035.10+39.47--142.95%
RUT200717P012600002020-05-22 2:37PM EDT2020-07-1743.5741.7043.00-2.52-5.47%23839840.96%
RUTW200731P012600002020-05-22 1:25PM EDT2020-07-3153.9949.9051.30-1.01-1.84%2740.58%
RUT200821P012600002020-05-18 11:22AM EDT2020-08-2170.5459.5060.80+70.54--439.48%
RUTW200831P012600002020-05-18 12:04PM EDT2020-08-3177.0063.5064.700.00-3338.98%
RUT200918P012600002020-05-19 12:04PM EDT2020-09-1881.9071.0072.400.00-101538.64%
RUTW200930P012600002020-03-26 3:54PM EDT2020-09-30167.58137.10140.600.00-2859.23%
RUT201016P012600002020-05-08 3:30PM EDT2020-10-1698.1081.3083.000.00-101138.13%
RUT201120P012600002020-05-06 1:23PM EDT2020-11-20133.9094.5096.600.00-12838.13%
RUT201218P012600002020-05-11 3:19PM EDT2020-12-18112.40101.70103.800.00-14837.38%
RUT210319P012600002020-05-04 10:01AM EDT2021-03-19161.10116.70119.600.00--234.67%