^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1460.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C014600002020-05-26 3:48PM EDT2020-05-292.101.752.05+1.09+107.92%23417733.30%
RUTW200605C014600002020-05-26 3:53PM EDT2020-06-058.499.009.60+3.65+75.41%10533.15%
RUTW200612C014600002020-05-22 3:45PM EDT2020-06-128.3115.1015.600.00-275832.12%
RUT200619C014600002020-05-26 4:00PM EDT2020-06-1920.5920.1021.00+8.86+75.53%5335431.63%
RUTW200626C014600002020-05-20 12:44PM EDT2020-06-2617.8025.0025.600.00-1231.11%
RUTW200630C014600002020-05-19 11:33AM EDT2020-06-3018.0426.7027.200.00-41130.35%
RUT200717C014600002020-05-26 1:25PM EDT2020-07-1739.6134.6035.10+15.15+61.94%64729.06%
RUTW200731C014600002020-05-22 1:52PM EDT2020-07-3128.5343.2044.000.00-1329.80%
RUT200918C014600002020-05-21 2:20PM EDT2020-09-1851.0061.4062.300.00-201528.68%
RUTW200930C014600002020-03-12 3:21PM EDT2020-09-3016.5029.8032.800.00-1417.95%
RUT201016C014600002020-05-26 9:43AM EDT2020-10-1679.3071.9073.50+49.29+164.25%415029.00%
RUTW201030C014600002020-05-20 3:42PM EDT2020-10-3060.3073.0082.500.00--730.18%
RUT201120C014600002020-05-22 3:32PM EDT2020-11-2070.4085.9087.800.00-2729.73%
RUT201218C014600002020-05-18 1:55PM EDT2020-12-1869.6491.7093.100.00-93328.92%
RUTW201231C014600002020-05-19 9:49AM EDT2020-12-3167.4494.60100.900.00-1129.86%
RUT210115C014600002020-04-29 12:07PM EDT2021-01-1588.0097.40100.700.00-75028.85%
RUT210319C014600002020-05-18 3:16PM EDT2021-03-1982.61108.10111.800.00-10020027.83%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P014600002020-05-26 9:43AM EDT2020-05-2958.4165.5069.10-57.08-49.42%37333.81%
RUTW200612P014600002020-05-22 2:50PM EDT2020-06-12119.2277.0086.800.00-1436.23%
RUT200619P014600002020-05-26 2:19PM EDT2020-06-1981.2085.8088.40-63.02-43.70%45832.01%
RUTW200630P014600002020-03-31 10:00AM EDT2020-06-30314.90153.30156.600.00-21166.43%
RUTW200731P014600002020-03-20 2:38PM EDT2020-07-31432.31251.00256.400.00-4090.24%
RUTW200831P014600002020-04-28 4:03PM EDT2020-08-31195.77123.10125.700.00-4529.96%
RUT200918P014600002020-02-28 5:07PM EDT2020-09-1891.01348.60358.600.00-37100.80%
RUTW200930P014600002020-05-18 11:07AM EDT2020-09-30180.99136.60139.400.00-41930.46%
RUT201016P014600002020-05-07 3:10PM EDT2020-10-16221.17140.80143.700.00--529.97%
RUTW201030P014600002020-05-07 3:14PM EDT2020-10-30225.75145.80150.600.00--1030.52%
RUT201120P014600002020-05-26 3:49PM EDT2020-11-20157.82150.00164.20-38.31-19.53%2803932.19%
RUT201218P014600002020-05-26 3:49PM EDT2020-12-18164.92162.20165.50+20.30+14.04%280030.25%
RUT210115P014600002020-03-06 12:53PM EDT2021-01-15146.22411.30419.000.00-1185.03%
RUT210319P014600002020-05-18 3:16PM EDT2021-03-19216.33178.20183.900.00-13523528.89%