^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1620.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C016200002020-05-04 9:40AM EDT2020-05-290.150.000.150.00-12052.54%
RUT200619C016200002020-05-26 1:35PM EDT2020-06-190.700.450.75+0.31+79.49%31827.75%
RUTW200630C016200002020-02-27 3:09PM EDT2020-06-3024.612.102.550.00-161628.52%
RUTW200702C016200002020-05-21 2:14PM EDT2020-07-021.751.552.000.00--326.50%
RUT200717C016200002020-05-26 12:35PM EDT2020-07-173.293.003.40+0.49+17.50%143824.92%
RUTW200731C016200002020-03-05 3:59PM EDT2020-07-3127.350.051.500.00-10118.95%
RUT200918C016200002020-05-26 12:45PM EDT2020-09-1813.3012.2012.80+3.00+29.13%252123.60%
RUTW200930C016200002020-05-21 12:27PM EDT2020-09-3012.5214.5015.300.00-11823.76%
RUT201016C016200002020-05-21 10:35AM EDT2020-10-1613.3217.8018.700.00--523.95%
RUT201218C016200002020-05-01 10:29AM EDT2020-12-1815.6731.4032.400.00-1126724.56%
RUTW210331C016200002020-05-14 10:03AM EDT2021-03-3113.9046.1048.400.00-1623.91%
RUT210618C016200002020-03-16 3:55PM EDT2021-06-1824.509.5019.500.00--1014.78%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P016200002020-03-13 2:43PM EDT2020-05-29473.92372.50382.300.00-20397.06%
RUTW200612P016200002020-05-18 12:02AM EDT2020-06-12311.48224.00232.700.00--248.24%
RUT200619P016200002020-05-22 3:29PM EDT2020-06-19270.82227.40230.700.00-120537.13%
RUTW200630P016200002020-02-28 11:33AM EDT2020-06-30195.50461.10481.800.00-10186.40%
RUTW200731P016200002020-05-14 3:49PM EDT2020-07-31392.30232.50236.100.00-202028.21%
RUT200918P016200002020-02-05 4:39PM EDT2020-09-1858.20209.60222.300.00-800.00%
RUT201016P016200002020-03-27 4:18AM EDT2020-10-16490.00438.30445.300.00-4484.72%
RUT201218P016200002020-03-24 12:17PM EDT2020-12-18550.00402.40408.400.00-115361.95%
RUT210115P016200002020-03-18 12:16PM EDT2021-01-15616.00410.50420.000.00-22260.36%