^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1420.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C014200002020-05-26 12:53PM EDT2020-05-2914.5413.0013.60+9.54+190.80%6418637.00%
RUTW200605C014200002020-05-26 2:50PM EDT2020-06-0524.1725.1025.60+12.67+110.17%1713935.08%
RUTW200612C014200002020-05-26 11:56AM EDT2020-06-1230.6332.6033.20+12.68+70.64%248933.63%
RUT200619C014200002020-05-26 3:01PM EDT2020-06-1939.2838.9039.40+17.23+78.14%15144332.81%
RUTW200626C014200002020-05-26 2:57PM EDT2020-06-2645.2045.1045.60+19.95+79.01%112532.76%
RUTW200630C014200002020-05-26 2:25PM EDT2020-06-3047.2446.9047.40+17.46+58.63%1131.92%
RUT200717C014200002020-05-26 12:36PM EDT2020-07-1755.1657.2057.60+15.76+40.00%311831.11%
RUTW200731C014200002020-04-28 9:30AM EDT2020-07-3141.1865.2066.000.00-12231.18%
RUT200918C014200002020-05-21 2:53PM EDT2020-09-1867.4084.6085.500.00-62929.88%
RUTW200930C014200002020-05-08 12:26PM EDT2020-09-3065.1090.0090.500.00-101029.96%
RUT201016C014200002020-04-21 12:43PM EDT2020-10-1631.0075.5076.800.00--324.34%
RUT201120C014200002020-04-29 3:56PM EDT2020-11-2097.53108.60111.200.00--130.62%
RUT201218C014200002020-05-22 1:21PM EDT2020-12-1893.00115.70118.300.00-101630.16%
RUTW201231C014200002020-05-19 3:01PM EDT2020-12-3186.70118.40121.800.00--130.06%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P014200002020-05-26 2:51PM EDT2020-05-2932.7731.1032.90-42.00-56.17%32037.55%
RUTW200605P014200002020-05-19 3:58PM EDT2020-06-05120.8443.8045.900.00-1436.45%
RUT200619P014200002020-05-26 3:03PM EDT2020-06-1958.3158.4060.30-33.95-36.80%356634.13%
RUTW200626P014200002020-05-22 12:12PM EDT2020-06-26104.9764.4066.600.00-1133.99%
RUTW200630P014200002020-05-26 2:24PM EDT2020-06-3066.0766.7068.80-161.94-71.02%151533.30%
RUT200717P014200002020-05-26 2:54PM EDT2020-07-1777.6677.4079.40-32.27-29.36%232832.43%
RUTW200731P014200002020-05-18 11:58AM EDT2020-07-31134.9885.6087.600.00-20032.28%
RUTW200831P014200002020-03-27 11:25AM EDT2020-08-31303.84221.60226.600.00--174.02%
RUT200918P014200002020-02-28 11:46AM EDT2020-09-18421.49295.90302.500.00-8012092.34%
RUTW200930P014200002020-05-26 10:12AM EDT2020-09-30113.10112.60114.90-44.07-28.04%14931.60%
RUT201120P014200002020-05-13 7:00PM EDT2020-11-20247.60132.90135.300.00-1231.94%
RUT201218P014200002020-03-12 11:36AM EDT2020-12-18320.72232.00236.800.00-104053.41%