^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1310.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C013100002020-05-22 1:21PM EDT2020-05-2952.3756.7059.30-9.72-15.65%417350.51%
RUTW200605C013100002020-05-22 2:39PM EDT2020-06-0566.6767.7070.10+9.17+15.95%1945.24%
RUTW200612C013100002020-05-18 3:52PM EDT2020-06-1272.0074.8078.100.00-51443.05%
RUT200619C013100002020-05-22 10:09AM EDT2020-06-1976.6081.1083.30-5.72-6.95%1220740.68%
RUTW200626C013100002020-05-18 12:01AM EDT2020-06-2670.9587.0090.200.00--340.63%
RUTW200630C013100002020-05-19 10:32AM EDT2020-06-3081.1889.3091.400.00-11439.10%
RUT200717C013100002020-05-18 12:33PM EDT2020-07-1789.3099.70101.900.00-313937.68%
RUTW200731C013100002020-05-14 10:17AM EDT2020-07-3137.63108.20110.400.00-46037.39%
RUTW200831C013100002020-05-18 12:01AM EDT2020-08-3165.17121.10123.400.00--135.79%
RUT200918C013100002020-05-18 11:27AM EDT2020-09-18119.89128.30130.700.00-2235.40%
RUT201016C013100002020-05-07 10:09AM EDT2020-10-16103.80138.90141.400.00-126735.05%
RUT201120C013100002020-05-19 3:11PM EDT2020-11-20141.68152.70155.200.00-5635.22%
RUT201218C013100002020-05-15 2:32PM EDT2020-12-18107.50158.90161.700.00-226134.41%
RUTW201231C013100002020-03-27 4:31AM EDT2020-12-31387.1726.5030.000.00-1500.00%
RUT210115C013100002020-05-15 10:26AM EDT2021-01-15108.10163.90167.600.00-21233.70%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P013100002020-05-22 3:53PM EDT2020-05-2914.2012.0013.10-4.60-24.47%2912349.24%
RUTW200605P013100002020-05-21 11:16AM EDT2020-06-0536.5923.0024.300.00-33244.94%
RUTW200612P013100002020-05-21 12:17PM EDT2020-06-1238.9130.9032.500.00-21143.00%
RUT200619P013100002020-05-22 4:01PM EDT2020-06-1937.8437.2038.40-7.41-16.38%11627941.15%
RUTW200626P013100002020-05-18 3:33PM EDT2020-06-2659.1043.5045.10+59.10--240.91%
RUTW200630P013100002020-05-21 3:11PM EDT2020-06-3052.0646.0047.300.00-24339.99%
RUT200717P013100002020-05-22 3:06PM EDT2020-07-1758.9756.5058.00-4.93-7.72%88038.51%
RUTW200731P013100002020-05-22 3:23PM EDT2020-07-3168.4265.1066.80-1.65-2.35%282638.26%
RUT200821P013100002020-05-22 3:45PM EDT2020-08-2177.7675.1076.50+77.76-8037.23%
RUTW200831P013100002020-05-01 2:41PM EDT2020-08-31138.7479.2080.600.00-8436.81%
RUT200918P013100002020-05-22 10:13AM EDT2020-09-1895.5086.9088.50+5.23+5.79%101636.54%
RUTW200930P013100002020-05-06 9:47AM EDT2020-09-30131.7091.9093.700.00--236.47%
RUT201016P013100002020-05-20 11:47AM EDT2020-10-16100.3397.7099.70+100.33--1036.23%
RUTW201030P013100002020-05-18 2:18PM EDT2020-10-30117.60102.70104.90+117.60--1036.11%
RUT201120P013100002020-05-21 1:59PM EDT2020-11-20115.30111.40113.50+115.30--936.28%
RUT201218P013100002020-05-22 12:54PM EDT2020-12-18124.10118.90121.10-0.50-0.40%33935.68%
RUTW201231P013100002020-03-27 5:47AM EDT2020-12-3122.45218.40230.000.00-15060.09%