^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1440.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C014400002020-05-22 3:59PM EDT2020-05-292.472.202.90-2.83-53.40%59939.53%
RUTW200605C014400002020-05-22 12:30PM EDT2020-06-057.057.508.40-3.55-33.49%317335.50%
RUTW200612C014400002020-05-22 3:55PM EDT2020-06-1212.4012.6013.90-5.80-31.87%33634.42%
RUT200619C014400002020-05-22 3:22PM EDT2020-06-1916.3817.1018.10-4.24-20.56%2027233.10%
RUTW200626C014400002020-05-18 4:07PM EDT2020-06-2622.8221.8023.200.00-3233.13%
RUTW200630C014400002020-05-01 3:12PM EDT2020-06-3012.2623.6024.700.00-4532.30%
RUTW200702C014400002020-05-22 3:18PM EDT2020-07-0224.4724.8026.40+24.47-4032.56%
RUT200717C014400002020-05-22 3:03PM EDT2020-07-1731.0332.1033.40+0.78+2.58%23131.44%
RUTW200731C014400002020-05-22 1:52PM EDT2020-07-3135.3939.2040.60+21.59+156.45%11131.37%
RUTW200831C014400002020-04-23 10:34AM EDT2020-08-3123.0950.6052.200.00-1130.36%
RUT200918C014400002020-05-22 11:39AM EDT2020-09-1853.2057.1058.80+0.10+0.19%122930.17%
RUTW200930C014400002020-03-12 3:22PM EDT2020-09-3019.8035.0038.300.00--722.00%
RUT201016C014400002020-05-18 9:30AM EDT2020-10-1655.1067.1069.000.00-1430.18%
RUTW201030C014400002020-05-20 3:42PM EDT2020-10-3068.8071.9073.90+68.80--730.23%
RUT201120C014400002020-05-22 3:58PM EDT2020-11-2080.5080.3082.10+80.50-23130.61%
RUT201218C014400002020-03-25 3:51PM EDT2020-12-1819.2043.4045.700.00--1219.26%
RUT210115C014400002020-03-16 12:10AM EDT2021-01-1522.130.000.000.00--01.56%
RUT210319C014400002020-04-21 9:56AM EDT2021-03-1948.8096.50103.900.00-3328.24%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P014400002020-05-18 2:50PM EDT2020-05-29115.5385.4088.600.00-22243.62%
RUTW200605P014400002020-05-19 1:01PM EDT2020-06-05116.8491.3094.200.00-6737.51%
RUT200619P014400002020-05-22 2:52PM EDT2020-06-19107.13101.90104.40-29.21-21.42%716634.65%
RUTW200630P014400002020-03-23 3:11PM EDT2020-06-30445.25249.60255.100.00-23117.53%
RUT200717P014400002020-05-22 12:22PM EDT2020-07-17128.09117.90120.20-109.38-46.06%5032.68%
RUTW200731P014400002020-05-22 3:23PM EDT2020-07-31130.80125.20127.70-95.30-42.15%263032.59%
RUT200918P014400002020-05-01 9:30AM EDT2020-09-18209.80144.50147.200.00-13331.52%
RUTW200930P014400002020-03-27 4:17AM EDT2020-09-30326.20279.60285.700.00-101172.39%
RUT201016P014400002020-03-12 4:01PM EDT2020-10-16354.35233.80239.400.00---54.76%
RUT201120P014400002020-05-18 11:54AM EDT2020-11-20184.61168.30171.20+184.61--2031.86%
RUT201218P014400002020-01-24 2:44PM EDT2020-12-1841.7337.3038.700.00-200.00%
RUT210319P014400002020-05-18 11:58AM EDT2021-03-19207.64191.30195.80+207.64--2029.79%