^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:900.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529C009000002020-05-13 6:58PM EDT2020-05-29284.60493.00515.300.00-20288.39%
RUT200619C009000002020-05-26 1:18PM EDT2020-06-19502.56492.90496.60+195.27+63.55%11680.76%
RUTW200630C009000002020-05-13 6:58PM EDT2020-06-30295.36491.70515.500.00-2094.97%
RUTW200731C009000002020-05-26 1:18PM EDT2020-07-31503.78494.30498.40+252.84+100.76%1154.98%
RUT201218C009000002020-04-23 10:08AM EDT2020-12-18359.88473.90477.900.00-1280.00%
RUTW201231C009000002020-03-30 9:32AM EDT2020-12-31300.160.000.000.00-110.00%
RUT210115C009000002020-05-26 9:47AM EDT2021-01-15523.06510.20516.40+61.99+13.44%111745.75%
RUT210618C009000002020-05-18 3:38PM EDT2021-06-18472.07512.90532.200.00-111841.92%
RUT211217C009000002020-05-26 9:47AM EDT2021-12-17539.11516.00540.00+222.44+70.24%2736.90%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P009000002020-05-11 1:54PM EDT2020-05-290.180.000.900.00-16146169.68%
RUTW200605P009000002020-05-05 3:57PM EDT2020-06-051.430.000.300.00-1291.02%
RUTW200612P009000002020-05-14 2:49PM EDT2020-06-123.960.001.200.00-112782.81%
RUT200619P009000002020-05-26 3:32PM EDT2020-06-190.300.001.30-0.26-46.43%8241370.97%
RUTW200626P009000002020-05-22 11:03AM EDT2020-06-261.190.001.700.00-202164.92%
RUTW200630P009000002020-05-26 3:07PM EDT2020-06-300.640.001.75-1.41-68.78%163061.45%
RUTW200702P009000002020-05-22 12:39PM EDT2020-07-021.540.002.150.00-4461.49%
RUT200717P009000002020-05-26 3:09PM EDT2020-07-171.651.602.10-1.25-43.10%172556.35%
RUTW200731P009000002020-05-11 10:23AM EDT2020-07-317.802.853.600.00-43454.88%
RUT200821P009000002020-05-18 12:03AM EDT2020-08-2116.895.005.800.00--252.67%
RUTW200831P009000002020-05-18 10:16AM EDT2020-08-3112.246.206.900.00-12651.89%
RUT200918P009000002020-05-26 9:53AM EDT2020-09-188.348.509.30-5.16-38.22%42,32750.93%
RUTW200930P009000002020-05-20 11:53AM EDT2020-09-3014.4210.2011.000.00-32650.46%
RUT201016P009000002020-05-08 12:36PM EDT2020-10-1620.6012.3013.100.00-141350.06%
RUTW201030P009000002020-05-18 11:09AM EDT2020-10-3020.6514.3015.200.00--549.63%
RUT201120P009000002020-05-26 9:30AM EDT2020-11-2017.6017.8018.70-118.30-87.05%-049.27%
RUT201218P009000002020-05-21 10:54AM EDT2020-12-1828.0821.0022.000.00-101,42247.96%
RUTW201231P009000002020-05-20 1:12PM EDT2020-12-3129.4021.9024.500.00--048.01%
RUT210115P009000002020-05-26 9:30AM EDT2021-01-1524.0023.3025.10-7.96-24.91%26546.79%
RUT210319P009000002020-03-24 3:52PM EDT2021-03-1973.9558.4061.400.00-10010056.10%
RUT210618P009000002020-05-19 3:17PM EDT2021-06-1844.1632.5038.700.00-423841.79%
RUT211217P009000002020-05-19 3:17PM EDT2021-12-1754.2641.0050.900.00-262438.06%
RUT221216P009000002020-05-08 10:35AM EDT2022-12-1680.0058.9068.500.00-180733.45%