^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1370.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C013700002020-05-26 3:15PM EDT2020-05-2942.5038.1040.30+22.09+108.23%2215942.35%
RUTW200605C013700002020-05-26 2:22PM EDT2020-06-0555.5450.5052.50+25.14+82.70%32839.11%
RUTW200612C013700002020-05-26 9:58AM EDT2020-06-1263.7158.7061.30+25.54+66.91%80186338.00%
RUT200619C013700002020-05-26 10:36AM EDT2020-06-1971.5865.6067.30+28.56+66.39%217136.50%
RUTW200626C013700002020-05-21 3:53PM EDT2020-06-2650.8271.7074.000.00-505636.44%
RUTW200630C013700002020-05-26 9:35AM EDT2020-06-3076.5573.2075.40+30.24+65.30%756935.18%
RUT200717C013700002020-05-26 3:27PM EDT2020-07-1787.8483.9085.90+24.74+39.21%43834.06%
RUTW200731C013700002020-05-20 3:34PM EDT2020-07-3169.8592.0094.300.00-202933.89%
RUT200821C013700002020-05-26 3:27PM EDT2020-08-21105.47101.30103.50+23.91+29.32%6633.00%
RUTW200831C013700002020-05-20 4:14PM EDT2020-08-3182.68105.50107.600.00-101132.72%
RUT200918C013700002020-05-26 9:37AM EDT2020-09-18116.18112.30114.50+24.48+26.70%27432.31%
RUTW200930C013700002020-05-18 12:01AM EDT2020-09-3086.30116.70120.000.00--232.46%
RUT201016C013700002020-05-11 2:05PM EDT2020-10-1692.00123.10125.600.00-21232.23%
RUTW201030C013700002020-05-20 10:47AM EDT2020-10-30108.00127.90131.100.00--232.30%
RUT201120C013700002020-05-20 3:24PM EDT2020-11-20111.40137.10139.800.00-141632.62%
RUT201218C013700002020-05-19 12:19PM EDT2020-12-18112.30143.40146.200.00-5931.89%
RUTW201231C013700002020-05-18 12:01AM EDT2020-12-3162.80147.00150.100.00--231.85%
RUT210319C013700002020-05-18 12:03AM EDT2021-03-1985.60159.20164.300.00--130.25%
RUT210618C013700002020-04-28 10:11AM EDT2021-06-18123.10171.00179.600.00-1729.19%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P013700002020-05-26 3:23PM EDT2020-05-2910.9612.1012.60-35.83-76.58%461041.01%
RUTW200605P013700002020-05-26 12:51PM EDT2020-06-0522.5224.9025.40-35.37-61.10%371339.00%
RUTW200612P013700002020-05-26 1:20PM EDT2020-06-1230.6733.8034.30-33.16-51.95%10138.00%
RUT200619P013700002020-05-26 3:03PM EDT2020-06-1937.4640.5040.90-26.16-41.12%11714336.93%
RUTW200626P013700002020-05-26 2:18PM EDT2020-06-2643.9046.7047.20-52.28-54.36%2436.57%
RUTW200630P013700002020-05-26 2:24PM EDT2020-06-3045.3948.5049.10-31.33-40.84%335735.59%
RUT200717P013700002020-05-26 3:37PM EDT2020-07-1758.9059.8060.00-24.25-29.16%10210234.60%
RUTW200731P013700002020-05-26 11:14AM EDT2020-07-3165.1268.3069.00-68.43-51.24%102634.63%
RUT200918P013700002020-04-20 10:01AM EDT2020-09-18211.31112.10113.500.00-322340.77%
RUTW200930P013700002020-05-21 9:45AM EDT2020-09-30118.4095.4096.300.00-2633.49%
RUT201016P013700002020-03-27 6:03AM EDT2020-10-16336.53233.00237.800.00--6072.36%
RUTW201030P013700002020-05-13 12:00PM EDT2020-10-30201.80105.70108.000.00-1133.40%
RUT201120P013700002020-05-20 3:13PM EDT2020-11-20143.00115.70117.100.00-182033.76%
RUT201218P013700002020-05-22 1:14PM EDT2020-12-18149.40122.80123.800.00-295333.03%