^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1280.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C012800002020-05-27 11:16AM EDT2020-05-29110.61123.40132.800.00-2118155.86%
RUTW200605C012800002020-05-28 12:00PM EDT2020-06-05159.88130.70134.10+38.65+31.88%33264.27%
RUTW200612C012800002020-05-18 9:32AM EDT2020-06-1279.80136.10139.500.00-1054.29%
RUT200619C012800002020-05-28 1:37PM EDT2020-06-19161.89141.70144.50+16.17+11.10%68750.28%
RUTW200626C012800002020-05-28 3:48PM EDT2020-06-26142.00146.70149.70+48.02+51.10%1549.36%
RUTW200630C012800002020-05-27 9:53AM EDT2020-06-30143.17148.20151.100.00-13047.34%
RUT200717C012800002020-05-18 10:55AM EDT2020-07-17102.77157.90160.500.00-17644.13%
RUTW200731C012800002020-05-11 2:05PM EDT2020-07-31114.77165.40168.700.00-11343.23%
RUT200821C012800002020-05-18 12:02AM EDT2020-08-2178.65174.00176.800.00--1041.04%
RUTW200831C012800002020-05-13 6:58PM EDT2020-08-31136.30177.50181.000.00--440.53%
RUT200918C012800002020-05-05 9:30AM EDT2020-09-18115.60183.90186.700.00-11939.27%
RUTW200930C012800002020-05-13 6:58PM EDT2020-09-3079.50188.20191.600.00--1539.05%
RUT201016C012800002020-05-13 7:00PM EDT2020-10-1691.70193.40196.500.00-2338.37%
RUT201120C012800002020-05-19 9:30AM EDT2020-11-20155.92205.80210.000.00-20638.25%
RUT201218C012800002020-05-19 12:06PM EDT2020-12-18165.67211.70215.700.00-5737.05%
RUT210115C012800002020-05-28 11:37AM EDT2021-01-15236.51216.40220.90+22.05+10.28%21436.04%
RUT210319C012800002020-05-13 12:15PM EDT2021-03-19115.27223.50232.000.00--1534.40%
RUT210618C012800002020-05-13 7:00PM EDT2021-06-18155.73230.50245.500.00--8032.66%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P012800002020-05-28 11:21AM EDT2020-05-290.130.001.00-0.07-35.00%43,02985.74%
RUTW200605P012800002020-05-28 4:07PM EDT2020-06-054.494.004.90+1.04+30.14%10010048.74%
RUTW200612P012800002020-05-28 3:56PM EDT2020-06-1211.3810.1011.10+0.33+2.99%33246.02%
RUT200619P012800002020-05-28 3:56PM EDT2020-06-1916.6615.5016.30+4.84+40.95%5554943.94%
RUTW200626P012800002020-05-28 11:33AM EDT2020-06-2615.9220.7022.00-24.11-60.23%2843.43%
RUTW200630P012800002020-05-28 12:12PM EDT2020-06-3017.2022.6023.70+0.05+0.29%87942.09%
RUTW200702P012800002020-05-26 2:38PM EDT2020-07-0223.6825.8026.800.00---43.26%
RUT200717P012800002020-05-28 3:56PM EDT2020-07-1734.5832.7033.80+8.83+34.29%816040.54%
RUTW200731P012800002020-05-26 11:17AM EDT2020-07-3139.2840.4042.000.00-456540.15%
RUT200821P012800002020-05-28 1:18PM EDT2020-08-2143.9051.4052.40-8.70-16.54%--39.44%
RUT200918P012800002020-05-22 10:33AM EDT2020-09-1883.3061.0062.600.00-474938.02%
RUTW200930P012800002020-05-26 1:49PM EDT2020-09-3064.0565.6067.300.00-11437.80%
RUT201016P012800002020-05-26 9:40AM EDT2020-10-1672.3670.9072.600.00--237.33%
RUT201120P012800002020-05-21 1:59PM EDT2020-11-20104.6083.9085.900.00-12337.28%
RUT201218P012800002020-05-21 9:38AM EDT2020-12-18110.7090.5092.800.00-26236.48%
RUT210115P012800002020-03-27 5:19AM EDT2021-01-1572.90195.40199.900.00-1960.07%