^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1650.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C016500002020-03-11 1:42PM EDT2020-05-291.020.150.700.00-5672.12%
RUT200619C016500002020-05-22 11:37AM EDT2020-06-190.250.050.45-0.10-28.57%178231.86%
RUTW200630C016500002020-05-20 3:52PM EDT2020-06-300.860.450.850.00-14329.13%
RUT200717C016500002020-05-21 9:45AM EDT2020-07-171.761.301.650.00-1326.74%
RUTW200731C016500002020-03-12 9:33AM EDT2020-07-315.211.202.950.00-1326.44%
RUT200821C016500002020-05-19 3:17PM EDT2020-08-213.553.704.40+3.55--225.04%
RUT200918C016500002020-05-22 3:32PM EDT2020-09-186.356.307.00+0.14+2.25%612924.24%
RUTW200930C016500002020-04-27 2:49PM EDT2020-09-305.458.008.800.00-1324.43%
RUT201016C016500002020-02-18 1:03AM EDT2020-10-16111.300.202.400.00--017.42%
RUTW201030C016500002020-05-18 12:01AM EDT2020-10-303.5412.1013.000.00--1024.44%
RUT201120C016500002020-05-14 10:51AM EDT2020-11-205.0916.0016.900.00-181,81624.82%
RUT201218C016500002020-05-18 10:07AM EDT2020-12-1816.7019.6020.700.00-1286124.63%
RUTW201231C016500002020-05-21 3:22PM EDT2020-12-3121.9421.1022.500.00-2024.56%
RUT210115C016500002020-05-14 12:32PM EDT2021-01-158.1022.7024.200.00-1224.37%
RUTW210331C016500002020-05-18 10:22AM EDT2021-03-3125.2031.2033.200.00-3423.80%
RUT210618C016500002020-05-18 12:17PM EDT2021-06-1834.3038.0043.900.00-99423.75%
RUT211217C016500002020-03-16 4:00PM EDT2021-12-179.3714.0024.000.00-220115.60%
RUT221216C016500002020-02-26 11:41AM EDT2022-12-1631.0032.0042.000.00--1015.04%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P016500002020-05-22 1:29PM EDT2020-05-29303.85283.00306.70+7.82+2.64%31571.19%
RUTW200605P016500002020-05-20 3:45PM EDT2020-06-05306.33283.20307.000.00-2588.06%
RUT200619P016500002020-05-21 2:03PM EDT2020-06-19294.60294.10297.300.00-461942.46%
RUTW200630P016500002020-05-12 1:16PM EDT2020-06-30343.00285.40309.000.00-11052.34%
RUT200918P016500002020-03-05 1:38PM EDT2020-09-18383.00590.90603.600.00-5553131.31%
RUT201016P016500002020-03-16 12:10AM EDT2020-10-16490.680.000.000.00--00.00%
RUT201218P016500002020-05-22 11:51AM EDT2020-12-18328.65317.20321.30-193.32-37.04%255326.94%
RUT210115P016500002020-03-10 11:19AM EDT2021-01-15367.00417.30424.000.00-15351.55%
RUT210618P016500002020-03-18 1:18PM EDT2021-06-18596.32441.40462.400.00-247647.75%
RUT211217P016500002020-03-17 10:03AM EDT2021-12-17669.40498.50523.000.00-3446948.42%