^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1480.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C014800002020-05-22 2:58PM EDT2020-05-290.460.200.60-0.89-65.93%2142238.31%
RUTW200605C014800002020-05-22 2:08PM EDT2020-06-052.642.403.10-2.66-50.19%12434.19%
RUTW200612C014800002020-05-22 4:12PM EDT2020-06-125.835.306.20-0.94-13.88%61732.69%
RUT200619C014800002020-05-22 10:17AM EDT2020-06-197.658.208.90-3.98-34.22%123031.27%
RUTW200626C014800002020-05-22 1:55PM EDT2020-06-2610.1011.6012.70-3.60-26.28%73231.41%
RUTW200630C014800002020-05-22 11:07AM EDT2020-06-3010.9613.0013.90-3.34-23.36%25330.68%
RUTW200702C014800002020-05-21 11:34AM EDT2020-07-0214.6313.9015.10+14.63--130.84%
RUT200717C014800002020-05-22 9:35AM EDT2020-07-1719.6219.7020.70-1.08-5.22%15729.81%
RUTW200731C014800002020-05-21 2:00PM EDT2020-07-3127.4525.6026.600.00-139029.71%
RUTW200831C014800002020-05-08 1:09PM EDT2020-08-3134.1035.4036.800.00-11528.87%
RUT200918C014800002020-05-20 2:33PM EDT2020-09-1839.8041.3042.600.00-107728.68%
RUTW200930C014800002020-05-12 3:11PM EDT2020-09-3030.6345.4047.000.00-11128.83%
RUT201016C014800002020-04-29 10:22AM EDT2020-10-1651.3050.4052.000.00-102928.78%
RUTW201030C014800002020-05-20 3:42PM EDT2020-10-3052.4055.0056.60+52.40--728.87%
RUT201120C014800002020-05-22 2:14PM EDT2020-11-2062.3062.8064.30+3.60+6.13%2329.29%
RUT201218C014800002020-04-01 1:52PM EDT2020-12-1811.0038.7039.800.00-11420.74%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P014800002020-05-22 2:27PM EDT2020-05-29130.27123.20126.50-204.73-61.11%9948.11%
RUTW200605P014800002020-05-18 4:14PM EDT2020-06-05150.94125.80129.20+150.94--4038.12%
RUTW200612P014800002020-05-18 12:02AM EDT2020-06-12160.18128.10134.100.00--137.57%
RUT200619P014800002020-05-20 11:57AM EDT2020-06-19140.92132.60135.600.00-3035933.76%
RUTW200630P014800002020-05-18 9:31AM EDT2020-06-30175.80138.20141.000.00-61632.83%
RUTW200731P014800002020-04-24 12:47PM EDT2020-07-31274.07151.20154.100.00-2331.29%
RUTW200831P014800002020-04-17 10:11AM EDT2020-08-31279.19236.40255.100.00-102060.24%
RUT200918P014800002020-05-11 1:25PM EDT2020-09-18192.27168.20171.200.00-352830.19%
RUTW200930P014800002020-03-20 2:12PM EDT2020-09-30437.32277.60285.200.00-1763.90%
RUT201120P014800002020-04-29 10:55AM EDT2020-11-20196.10190.50193.600.00-1730.64%
RUT201218P014800002020-03-17 12:27PM EDT2020-12-18485.92342.70347.600.00-13365.96%