^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:990.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201120C009900002020-05-04 10:49AM EDT2020-11-20309.60393.80397.200.00--145.53%
RUT210115C009900002020-05-06 2:37PM EDT2021-01-15336.84400.00404.700.00--142.96%
RUT210319C009900002020-05-06 2:37PM EDT2021-03-19343.30404.40412.600.00--140.98%
RUTW210331C009900002020-04-20 12:05AM EDT2021-03-31300.00394.50418.500.00--142.17%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200529P009900002020-05-15 12:09PM EDT2020-05-291.870.000.550.00-150106.69%
RUTW200605P009900002020-05-18 4:13PM EDT2020-06-051.050.050.500.00-1368.85%
RUTW200612P009900002020-05-22 2:06PM EDT2020-06-120.740.301.05+0.74-4061.11%
RUT200619P009900002020-05-22 10:26AM EDT2020-06-191.811.151.60-0.16-8.12%6015757.84%
RUTW200626P009900002020-05-18 3:25PM EDT2020-06-264.702.002.750.00-1156.12%
RUTW200630P009900002020-05-07 10:44AM EDT2020-06-309.582.653.200.00-313054.99%
RUTW200702P009900002020-05-22 3:06PM EDT2020-07-023.512.953.70+3.51-16054.85%
RUT200717P009900002020-05-21 9:44AM EDT2020-07-176.905.606.100.00-21952.21%
RUTW200731P009900002020-05-05 3:35PM EDT2020-07-3121.208.909.600.00--851.68%
RUT200821P009900002020-05-22 10:36AM EDT2020-08-2115.5913.4014.30+15.59-60050.13%
RUTW200831P009900002020-05-13 3:43PM EDT2020-08-3136.2215.5016.300.00-11949.75%
RUT200918P009900002020-05-15 10:19AM EDT2020-09-1837.8019.6020.500.00-21048.98%
RUT201016P009900002020-05-20 11:35AM EDT2020-10-1626.8025.9026.900.00-252548.00%
RUT201120P009900002020-05-21 1:47PM EDT2020-11-2035.8034.1035.100.00-101347.26%
RUT201218P009900002020-05-18 1:57PM EDT2020-12-1843.5038.8039.800.00-14846.06%
RUT210115P009900002020-04-16 4:01PM EDT2021-01-1580.6861.6064.200.00-818652.13%
RUTW210331P009900002020-05-19 10:02AM EDT2021-03-3155.0050.4052.40+55.00--342.01%
RUT210618P009900002020-05-19 3:12PM EDT2021-06-1859.6057.2060.80+59.60--139.96%