^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:850.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C008500002020-05-18 12:01AM EDT2020-06-05364.34492.70516.500.00--5176.51%
RUT200619C008500002020-03-30 10:01AM EDT2020-06-19303.42511.10517.400.00-217113.81%
RUT200918C008500002020-03-27 5:18AM EDT2020-09-18800.00246.30251.600.00-100.00%
RUTW200930C008500002020-03-20 5:42PM EDT2020-09-30252.500.000.000.00--00.00%
RUT201218C008500002020-04-17 2:57PM EDT2020-12-18401.27422.50427.100.00-20100.00%
RUT210115C008500002020-05-18 3:39PM EDT2021-01-15505.94519.70525.200.00-11046.17%
RUT210618C008500002020-05-18 3:39PM EDT2021-06-18515.44522.30541.000.00-1242.94%
RUT211217C008500002020-04-30 3:18PM EDT2021-12-17496.36523.50547.500.00-1237.55%
RUT221216C008500002020-05-12 10:02AM EDT2022-12-16500.77530.00554.000.00-1130.90%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P008500002020-05-18 11:28AM EDT2020-05-290.100.000.550.00-117153.03%
RUTW200605P008500002020-04-30 12:33PM EDT2020-06-051.300.000.300.00--192.77%
RUTW200612P008500002020-05-19 2:57PM EDT2020-06-120.300.000.60+0.30--179.25%
RUT200619P008500002020-05-22 10:27AM EDT2020-06-190.370.000.70-0.12-24.49%752,64968.90%
RUTW200630P008500002020-04-28 9:39AM EDT2020-06-303.060.251.000.00-23161.84%
RUT200717P008500002020-05-21 2:27PM EDT2020-07-172.001.551.850.00-34758.67%
RUTW200731P008500002020-05-08 12:39PM EDT2020-07-315.202.853.500.00-1157.81%
RUTW200831P008500002020-03-16 2:12PM EDT2020-08-3174.4525.4027.100.00--077.54%
RUT200918P008500002020-05-13 3:00PM EDT2020-09-1819.328.509.200.00-2008653.84%
RUTW200930P008500002020-05-06 2:33PM EDT2020-09-3018.6010.2010.800.00-1053.30%
RUT201016P008500002020-05-08 12:36PM EDT2020-10-1616.1012.3012.900.00-2814252.50%
RUT201120P008500002020-03-18 12:28PM EDT2020-11-20103.5035.3036.900.00--063.63%
RUT201218P008500002020-05-11 3:23PM EDT2020-12-1822.2020.7021.400.00-1024050.16%
RUTW201231P008500002020-05-15 10:13AM EDT2020-12-3134.9921.4022.700.00-50449.72%
RUT210115P008500002020-03-24 9:38AM EDT2021-01-1559.3842.3045.500.00-3659.45%
RUT210618P008500002019-09-27 3:43PM EDT2021-06-1813.246.7011.800.00-879731.51%
RUT211217P008500002020-04-20 11:13AM EDT2021-12-1759.9339.5049.500.00-6001,41139.89%
RUT221216P008500002020-04-29 9:55AM EDT2022-12-1656.0056.0065.500.00-160134.76%