^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1380.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C013800002020-05-22 4:04PM EDT2020-05-2916.1915.7016.90-0.41-2.47%283242.93%
RUTW200605C013800002020-05-22 2:55PM EDT2020-06-0525.3326.6028.00-5.97-19.07%11739.45%
RUTW200612C013800002020-05-22 3:56PM EDT2020-06-1233.5934.1036.20-5.11-13.20%72538.11%
RUT200619C013800002020-05-22 2:00PM EDT2020-06-1937.0740.2041.60-8.53-18.71%2511236.36%
RUTW200626C013800002020-05-22 10:28AM EDT2020-06-2643.3246.0048.30-4.66-9.71%12936.43%
RUTW200630C013800002020-05-20 1:46PM EDT2020-06-3050.4348.3049.900.00-62635.34%
RUT200717C013800002020-05-22 3:12PM EDT2020-07-1757.9858.5060.10-2.07-3.45%112734.17%
RUTW200731C013800002020-05-21 9:44AM EDT2020-07-3168.6066.8068.400.00-78934.01%
RUT200821C013800002020-05-18 12:02AM EDT2020-08-2130.4075.6077.500.00--1033.14%
RUTW200831C013800002020-05-13 6:58PM EDT2020-08-3112.5265.6070.400.00--028.90%
RUT200918C013800002020-05-22 2:04PM EDT2020-09-1884.8286.6088.60-3.88-4.37%11632.53%
RUT201016C013800002020-05-18 12:02AM EDT2020-10-1680.2097.3099.400.00--432.39%
RUTW201030C013800002020-05-18 2:18PM EDT2020-10-3089.70102.40104.70+89.70--332.41%
RUT201120C013800002020-05-21 12:40PM EDT2020-11-20109.30110.90113.200.00-595732.70%
RUT201218C013800002020-04-29 3:20PM EDT2020-12-18128.60117.30120.000.00-2232.09%
RUTW201231C013800002020-05-18 9:33AM EDT2020-12-31105.00119.70123.00+105.00--131.84%
RUT210319C013800002020-05-19 3:04PM EDT2021-03-19117.43132.70136.60+117.43--5330.16%
RUT210618C013800002020-04-28 10:11AM EDT2021-06-18118.10143.90151.500.00--129.08%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P013800002020-05-22 3:23PM EDT2020-05-2946.7039.8042.00-5.20-10.02%14943.99%
RUTW200605P013800002020-05-20 10:47AM EDT2020-06-0562.4551.1053.20+62.45--140.21%
RUTW200612P013800002020-05-22 2:54PM EDT2020-06-1264.0759.1062.00+64.07-1239.21%
RUT200619P013800002020-05-22 3:58PM EDT2020-06-1966.8765.6067.60-7.17-9.68%519037.44%
RUTW200626P013800002020-05-18 9:56AM EDT2020-06-2697.5271.6074.400.00-4437.44%
RUTW200630P013800002020-05-21 1:03PM EDT2020-06-3080.0874.4076.200.00-12236.41%
RUT200717P013800002020-05-22 3:44PM EDT2020-07-1788.4784.7086.60+88.47-293235.16%
RUT200821P013800002020-05-22 1:22PM EDT2020-08-21109.36102.80104.80+109.36-1034.21%
RUT200918P013800002020-04-09 11:20AM EDT2020-09-18200.52135.20137.900.00-12240.65%
RUTW200930P013800002020-03-09 11:34AM EDT2020-09-30152.30233.90238.800.00-33969.52%
RUT201016P013800002020-03-27 4:33AM EDT2020-10-16345.08239.20244.000.00--6067.14%
RUT201120P013800002020-05-21 9:38AM EDT2020-11-20142.60139.40141.80+142.60--2833.81%
RUT201218P013800002020-05-22 3:23PM EDT2020-12-18152.50146.90149.60+1.80+1.19%244033.36%
RUT210115P013800002020-04-20 12:06AM EDT2021-01-15253.66153.90156.400.00--232.89%
RUT210319P013800002020-05-19 3:04PM EDT2021-03-19179.07162.80166.70+179.07--5331.33%
RUTW210331P013800002020-05-18 12:02AM EDT2021-03-31235.96165.00169.100.00--1031.21%
RUT210618P013800002020-05-22 2:14PM EDT2021-06-18180.90175.50181.70-80.90-30.90%10130.13%