^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:600.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619C006000002020-03-16 3:38PM EDT2020-06-19460.77578.70584.600.00-2220.00%
RUTW200630C006000002020-03-27 10:46PM EDT2020-06-30507.710.000.000.00--00.00%
RUT200918C006000002020-03-27 4:18AM EDT2020-09-181,044.60450.20458.000.00--00.00%
RUT201218C006000002020-05-13 7:00PM EDT2020-12-18631.17726.80738.000.00-210.00%
RUT210115C006000002020-04-16 11:25AM EDT2021-01-15575.40644.50659.100.00-10110.00%
RUT210319C006000002020-05-13 7:00PM EDT2021-03-19633.27714.80727.100.00-210.00%
RUT210618C006000002020-03-27 4:33AM EDT2021-06-18481.37585.30605.600.00--00.00%
RUT211217C006000002020-04-30 10:54AM EDT2021-12-17731.00742.50766.500.00-61741.07%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P006000002020-04-17 10:19AM EDT2020-05-290.570.001.150.00-5050278.13%
RUT200619P006000002020-05-14 2:21PM EDT2020-06-190.300.000.550.00-130112.70%
RUTW200731P006000002020-05-21 2:20PM EDT2020-07-310.600.000.700.00-207371.44%
RUT200821P006000002020-05-22 12:52PM EDT2020-08-211.000.251.05+1.00-5066.87%
RUTW200831P006000002020-05-22 12:03PM EDT2020-08-310.900.751.20-5.90-86.76%2266.59%
RUT200918P006000002020-05-18 9:30AM EDT2020-09-181.540.951.800.00-15264.04%
RUTW200930P006000002020-04-24 1:42PM EDT2020-09-305.501.702.050.00-1163.66%
RUT201016P006000002020-04-16 3:30PM EDT2020-10-168.104.004.700.00-103768.46%
RUT201218P006000002020-05-21 10:54AM EDT2020-12-185.604.905.500.00-1028958.97%
RUTW201231P006000002020-03-24 3:42PM EDT2020-12-3119.1010.5012.100.00-5566.60%
RUT210115P006000002020-04-13 9:42AM EDT2021-01-1510.550.000.000.00-131712.50%
RUT210319P006000002020-05-22 10:40AM EDT2021-03-199.407.508.70+9.40-4053.45%
RUT210618P006000002020-03-19 3:24PM EDT2021-06-1820.5112.1018.100.00-1053.51%
RUT211217P006000002020-04-30 10:06AM EDT2021-12-1714.8611.9018.100.00-12846.15%