^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1560.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C015600002020-05-08 3:49PM EDT2020-05-290.350.000.150.00-1243.85%
RUTW200605C015600002020-05-20 1:43PM EDT2020-06-050.700.400.700.00--232.53%
RUTW200612C015600002020-05-26 3:23PM EDT2020-06-121.681.301.65+0.16+10.53%892029.50%
RUT200619C015600002020-05-26 3:17PM EDT2020-06-192.732.302.60+1.31+92.25%248127.43%
RUTW200626C015600002020-05-26 3:19PM EDT2020-06-264.764.205.10+1.96+70.00%35228.38%
RUTW200702C015600002020-05-22 3:21PM EDT2020-07-023.545.506.100.00-2227.30%
RUT200717C015600002020-05-26 2:58PM EDT2020-07-179.799.009.50+3.57+57.40%134726.25%
RUTW200731C015600002020-05-26 10:03AM EDT2020-07-3114.6012.4013.10+6.40+78.05%1325.89%
RUTW200831C015600002020-05-13 3:59PM EDT2020-08-315.5219.8020.900.00-1625.38%
RUT200918C015600002020-05-26 12:50PM EDT2020-09-1826.5324.8025.50+7.43+38.90%55825.28%
RUTW200930C015600002020-05-19 12:18PM EDT2020-09-3019.8028.4029.400.00-122825.58%
RUT201016C015600002020-05-13 7:00PM EDT2020-10-1614.4719.7020.800.00-1120.90%
RUT201120C015600002020-05-14 10:36AM EDT2020-11-2012.0044.3045.200.00-11726.46%
RUT201218C015600002020-01-13 4:56PM EDT2020-12-18180.93185.30189.000.00-1059.66%
RUT210115C015600002020-03-17 9:38AM EDT2021-01-155.409.6011.500.00-1613.24%
RUT210618C015600002020-03-16 3:37PM EDT2021-06-1810.2317.0027.000.00--114.14%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P015600002020-03-04 1:29PM EDT2020-05-29256.67511.20521.900.00-147113710.74%
RUT200619P015600002020-05-22 1:29PM EDT2020-06-19217.76168.30171.500.00-250131.26%
RUTW200731P015600002020-04-21 9:40AM EDT2020-07-31388.00217.50220.900.00-2147.42%
RUT200918P015600002020-03-25 12:56PM EDT2020-09-18447.00341.10347.000.00-203076.52%
RUT201120P015600002020-03-09 1:25PM EDT2020-11-20308.28377.30384.800.00-4671.11%
RUT201218P015600002020-04-17 3:00PM EDT2020-12-18361.85333.20338.200.00-12455.29%
RUT210115P015600002020-05-13 7:01PM EDT2021-01-15363.42215.40223.000.00-11225.85%