^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:940.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210115C009400002020-05-18 12:03AM EDT2021-01-15313.04441.90446.800.00--3744.19%
RUT210618C009400002020-05-18 12:03AM EDT2021-06-18326.24447.20465.500.00--3740.76%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P009400002020-05-11 10:49AM EDT2020-05-290.440.000.550.00-1031122.56%
RUTW200605P009400002020-05-15 10:53AM EDT2020-06-052.590.000.400.00-122476.47%
RUTW200612P009400002020-05-18 12:02AM EDT2020-06-123.250.000.750.00--3565.14%
RUT200619P009400002020-05-22 10:26AM EDT2020-06-190.940.350.95-3.83-80.29%6025659.57%
RUTW200626P009400002020-05-22 3:58PM EDT2020-06-261.511.001.75-0.84-35.74%11658.67%
RUTW200630P009400002020-05-01 2:13PM EDT2020-06-3012.201.552.000.00-16957.63%
RUT200717P009400002020-05-22 3:25PM EDT2020-07-174.033.604.10-2.62-39.40%12254.51%
RUTW200731P009400002020-04-30 11:26AM EDT2020-07-3112.406.006.700.00-505753.70%
RUT200821P009400002020-05-22 10:36AM EDT2020-08-2111.399.6010.40+11.39-60052.02%
RUTW200831P009400002020-03-27 4:32AM EDT2020-08-31102.5047.0048.900.00--079.67%
RUT200918P009400002020-05-01 9:32AM EDT2020-09-1828.1014.7015.500.00-121250.40%
RUT201016P009400002020-05-13 7:00PM EDT2020-10-1643.0824.2025.100.00-1052.21%
RUT201120P009400002020-05-20 2:48PM EDT2020-11-2028.6027.3028.100.00-10848.87%
RUT201218P009400002020-04-27 10:49AM EDT2020-12-1844.5031.4032.300.00-2420047.62%
RUT210115P009400002020-05-13 7:01PM EDT2021-01-1559.4538.0040.100.00-1548.25%
RUTW210331P009400002020-05-19 10:01AM EDT2021-03-3145.5041.8043.700.00-84343.39%
RUT210618P009400002020-05-19 3:12PM EDT2021-06-1849.9045.0051.400.00-2341.25%