^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1520.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C015200002020-05-26 10:57AM EDT2020-05-290.300.000.30-2.41-88.93%61337.50%
RUTW200605C015200002020-05-26 11:02AM EDT2020-06-052.151.551.85+1.60+290.91%110330.90%
RUTW200612C015200002020-05-26 3:26PM EDT2020-06-124.754.004.30+2.61+121.96%162629.49%
RUT200619C015200002020-05-26 11:15AM EDT2020-06-197.296.506.80+3.79+108.29%1545928.49%
RUTW200626C015200002020-05-26 9:47AM EDT2020-06-2612.639.609.90+7.04+125.94%3528.40%
RUTW200630C015200002020-05-26 2:44PM EDT2020-06-3010.9010.6011.00+5.39+97.82%22827.77%
RUTW200702C015200002020-05-22 12:28PM EDT2020-07-026.4311.7012.600.00-3328.38%
RUT200717C015200002020-05-26 2:57PM EDT2020-07-1717.7917.2017.60+6.28+54.56%144527.34%
RUTW200731C015200002020-05-26 10:42AM EDT2020-07-3124.5722.2022.80+16.20+193.55%10527.14%
RUTW200831C015200002020-05-06 2:47PM EDT2020-08-3115.2731.6033.300.00--526.82%
RUT200918C015200002020-04-14 3:03PM EDT2020-09-1813.409.9010.600.00-74715.27%
RUTW200930C015200002020-03-02 1:08AM EDT2020-09-30117.105.907.700.00--113.08%
RUT201016C015200002020-05-08 3:38PM EDT2020-10-1636.5346.6047.400.00-1026.65%
RUT201120C015200002020-05-26 3:09PM EDT2020-11-2061.1060.0060.70+14.10+30.00%22427.58%
RUT201218C015200002020-04-29 2:39PM EDT2020-12-1863.3065.8066.900.00-2327.21%
RUTW201231C015200002020-05-20 10:46AM EDT2020-12-3153.9668.1070.300.00-505027.22%
RUT210319C015200002020-05-26 9:40AM EDT2021-03-1988.3081.2084.20+57.96+191.03%-1026.25%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P015200002020-05-15 12:58PM EDT2020-05-29269.74121.70130.600.00-419450.39%
RUT200619P015200002020-05-26 10:11AM EDT2020-06-19127.84129.30132.60-90.76-41.52%217030.16%
RUTW200626P015200002020-05-18 12:02AM EDT2020-06-26275.70133.00138.100.00--431.87%
RUTW200630P015200002020-05-18 9:46AM EDT2020-06-30201.45135.10137.700.00-61929.72%
RUTW200731P015200002020-03-04 3:19PM EDT2020-07-3188.05457.30466.400.00-30162.46%
RUT200918P015200002020-03-03 4:51PM EDT2020-09-18120.30434.10445.000.00-2327116.21%
RUTW200930P015200002019-11-06 3:10PM EDT2020-09-3079.0060.9063.600.00--120.00%
RUT201016P015200002020-05-08 2:57PM EDT2020-10-16234.34174.20177.200.00-5628.34%
RUT201218P015200002020-03-11 3:13PM EDT2020-12-18307.59303.20308.800.00-15042054.92%
RUTW201231P015200002019-12-27 1:04PM EDT2020-12-3162.3469.0078.300.00-110.00%
RUTW210331P015200002020-05-13 6:59PM EDT2021-03-31404.27262.70268.200.00--037.51%