^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1550.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C015500002020-04-30 11:43AM EDT2020-05-291.750.000.100.00-63043.65%
RUTW200605C015500002020-05-05 3:51PM EDT2020-06-050.520.050.800.00--236.79%
RUTW200612C015500002020-05-22 1:22PM EDT2020-06-120.890.751.55-0.91-50.56%201632.68%
RUT200619C015500002020-05-22 4:10PM EDT2020-06-191.911.702.10-0.57-22.98%2269629.58%
RUTW200626C015500002020-05-22 2:58PM EDT2020-06-263.193.003.90-0.56-14.93%4529.91%
RUTW200630C015500002020-05-18 3:41PM EDT2020-06-304.813.704.400.00-1829.05%
RUTW200702C015500002020-05-22 12:28PM EDT2020-07-023.844.105.00+3.84-3029.17%
RUT200717C015500002020-05-22 2:22PM EDT2020-07-176.797.107.70-1.16-14.59%2872127.73%
RUTW200731C015500002020-04-29 1:18PM EDT2020-07-3120.6010.5011.100.00-1527.48%
RUT200821C015500002020-05-18 1:06PM EDT2020-08-2113.5014.8015.80+13.50--226.93%
RUTW200831C015500002020-05-01 3:36PM EDT2020-08-318.9216.9017.900.00-2726.67%
RUT200918C015500002020-05-21 2:12PM EDT2020-09-1822.8021.0022.000.00-511326.47%
RUTW200930C015500002020-05-05 10:00AM EDT2020-09-3020.0024.1025.300.00-2626.61%
RUT201016C015500002020-05-18 12:02AM EDT2020-10-1610.8027.9029.200.00--126.61%
RUT201120C015500002020-04-20 12:06AM EDT2020-11-2011.0037.7038.600.00--2226.96%
RUT201218C015500002020-05-18 4:07PM EDT2020-12-1839.0043.3045.000.00-3094626.94%
RUTW201231C015500002020-05-21 9:41AM EDT2020-12-3145.5045.5047.400.00-104026.80%
RUT210115C015500002020-05-15 2:21PM EDT2021-01-1526.6147.9049.900.00-2726.59%
RUT210319C015500002020-04-28 1:27PM EDT2021-03-1941.5057.1059.500.00-202025.83%
RUTW210331C015500002020-04-29 4:04PM EDT2021-03-3162.0058.9061.500.00--625.77%
RUT210618C015500002020-05-15 2:21PM EDT2021-06-1842.2767.6074.700.00-420725.58%
RUT211217C015500002020-05-18 2:03PM EDT2021-12-1778.7884.5094.000.00-17678824.13%
RUT221216C015500002020-05-22 12:14PM EDT2022-12-16112.24110.50126.00+9.24+8.97%21022.66%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P015500002020-05-12 4:11PM EDT2020-05-29279.88190.00199.500.00-11581.61%
RUTW200605P015500002020-05-18 12:02AM EDT2020-06-05225.55193.40197.000.00--145.20%
RUTW200612P015500002020-05-22 1:18PM EDT2020-06-12207.36192.30200.60-13.53-6.13%1144.01%
RUT200619P015500002020-05-22 12:11PM EDT2020-06-19211.12195.80199.10-20.10-8.69%1051035.10%
RUTW200626P015500002020-05-18 12:02AM EDT2020-06-26249.11195.80202.500.00--335.90%
RUTW200630P015500002020-05-12 4:11PM EDT2020-06-30282.86198.50201.900.00-11233.19%
RUTW200731P015500002020-03-31 1:30PM EDT2020-07-31420.00243.70247.800.00-1050.24%
RUTW200831P015500002020-04-28 10:47AM EDT2020-08-31272.92213.00216.300.00--128.71%
RUT200918P015500002020-02-21 2:17PM EDT2020-09-1842.75527.90540.300.00-5518134.39%
RUTW200930P015500002020-05-05 3:15PM EDT2020-09-30283.00221.30224.700.00-1728.64%
RUT201016P015500002020-04-08 1:42PM EDT2020-10-16378.00252.40255.900.00-2837.75%
RUT201120P015500002020-03-27 5:18AM EDT2020-11-20299.67378.20384.400.00-81267.86%
RUT201218P015500002020-05-15 10:02AM EDT2020-12-18338.13241.60245.300.00-5001,63728.61%
RUT210115P015500002020-04-20 3:57PM EDT2021-01-15360.19247.10252.000.00--128.60%
RUT210618P015500002020-05-15 10:02AM EDT2021-06-18355.08265.50275.400.00-6001,20326.80%
RUT211217P015500002020-03-25 2:39PM EDT2021-12-17455.14361.50385.500.00-1138938.70%