^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1300.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C013000002020-05-22 3:59PM EDT2020-05-2965.0664.5067.20-4.15-6.00%218151.75%
RUTW200605C013000002020-05-22 3:20PM EDT2020-06-0573.0874.9077.30-8.63-10.56%33045.91%
RUTW200612C013000002020-05-22 9:40AM EDT2020-06-1279.8281.7085.30-7.76-8.86%3443.85%
RUT200619C013000002020-05-22 3:25PM EDT2020-06-1984.9488.2090.30-2.09-2.40%61,75541.32%
RUTW200626C013000002020-05-19 10:49AM EDT2020-06-2684.5893.8097.100.00-1641.23%
RUTW200630C013000002020-05-20 10:55AM EDT2020-06-3099.8096.0098.300.00-412439.69%
RUT200717C013000002020-05-20 3:07PM EDT2020-07-17105.02106.30108.600.00-19838.17%
RUTW200731C013000002020-05-04 1:27PM EDT2020-07-3166.14114.80117.100.00-21237.88%
RUT200821C013000002020-05-18 11:06AM EDT2020-08-21110.55123.80126.100.00-549236.67%
RUTW200831C013000002020-05-15 2:16PM EDT2020-08-3180.24127.60130.000.00-102136.22%
RUT200918C013000002020-05-21 2:51PM EDT2020-09-18134.50134.80137.300.00-4655135.82%
RUTW200930C013000002020-05-05 2:58PM EDT2020-09-30109.88139.40141.900.00-82035.61%
RUT201016C013000002020-05-21 2:51PM EDT2020-10-16144.75145.40147.900.00-4623535.43%
RUT201120C013000002020-05-19 9:30AM EDT2020-11-20143.34158.90161.600.00-20535.57%
RUT201218C013000002020-05-18 11:32AM EDT2020-12-18151.98165.20168.100.00-144434.75%
RUTW201231C013000002020-05-14 11:04AM EDT2020-12-3197.30167.10171.100.00-1134.45%
RUT210115C013000002020-05-13 1:28PM EDT2021-01-15104.20170.20173.900.00-51134.01%
RUT210319C013000002020-05-22 10:02AM EDT2021-03-19175.00179.60184.40+69.32+65.59%636332.45%
RUT210618C013000002020-05-18 11:32AM EDT2021-06-18178.58190.40197.700.00-210830.89%
RUT211217C013000002020-05-18 11:32AM EDT2021-12-17195.48200.10223.100.00-15529.42%
RUT221216C013000002020-05-18 9:33AM EDT2022-12-16217.00225.50248.500.00-12526.06%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P013000002020-05-22 4:10PM EDT2020-05-2910.4410.2010.80-7.76-42.64%16248449.95%
RUTW200605P013000002020-05-22 12:22PM EDT2020-06-0526.0120.4021.50-7.79-23.05%12845.60%
RUTW200612P013000002020-05-22 3:14PM EDT2020-06-1230.0128.0029.50-19.72-39.65%164543.61%
RUT200619P013000002020-05-22 3:14PM EDT2020-06-1935.9534.2035.30-5.05-12.32%3672,05841.73%
RUTW200626P013000002020-05-22 4:13PM EDT2020-06-2641.3240.3041.90-73.34-63.96%14941.46%
RUTW200630P013000002020-05-22 3:24PM EDT2020-06-3045.7442.8044.20-1.89-3.97%217340.60%
RUTW200702P013000002020-05-22 3:48PM EDT2020-07-0246.7544.5046.40+46.75-12040.89%
RUT200717P013000002020-05-22 12:30PM EDT2020-07-1757.4153.2054.70-2.38-3.98%535539.01%
RUTW200731P013000002020-05-22 1:25PM EDT2020-07-3166.4761.8063.40-8.66-11.53%105338.72%
RUT200821P013000002020-05-22 1:22PM EDT2020-08-2176.5771.7073.10+76.57-28237.68%
RUTW200831P013000002020-05-13 6:59PM EDT2020-08-31152.0092.7094.700.00-1643.76%
RUT200918P013000002020-05-22 10:01AM EDT2020-09-1890.9983.5085.00+4.44+5.13%3451836.94%
RUTW200930P013000002020-05-04 2:15PM EDT2020-09-30145.7288.5090.300.00-131436.91%
RUT201016P013000002020-05-20 11:46AM EDT2020-10-1696.5194.2096.000.00-17218536.56%
RUTW201030P013000002020-05-18 2:18PM EDT2020-10-30113.8099.30101.400.00-163036.50%
RUT201120P013000002020-05-20 11:46AM EDT2020-11-20109.17107.90109.900.00-8610636.64%
RUT201218P013000002020-05-21 1:44PM EDT2020-12-18118.90115.10117.400.00-93,98836.00%
RUTW201231P013000002020-05-19 11:49AM EDT2020-12-31127.70117.60120.300.00-63235.65%
RUT210115P013000002020-05-14 12:41PM EDT2021-01-15189.78120.10122.800.00-13135.09%
RUT210319P013000002020-05-21 12:50PM EDT2021-03-19131.60130.70133.90+131.60--10033.55%
RUT210618P013000002020-05-20 11:44AM EDT2021-06-18143.04142.30148.000.00-501,87632.01%
RUT211217P013000002020-05-22 10:23AM EDT2021-12-17170.40157.50173.00-0.86-0.50%201,70030.29%