^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1300.00
CallsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200306C013000002020-02-28 12:11PM EST2020-03-06179.40188.80201.40-37.38-17.24%-18100.17%
RUTW200331C013000002019-05-21 11:18AM EST2020-03-31280.19288.80293.000.00--0116.46%
RUT200619C013000002020-02-06 3:03PM EST2020-06-19381.36216.60228.000.00-210439.12%
RUT201218C013000002020-02-07 1:30PM EST2020-12-18378.76239.00251.600.00-130429.65%
RUT210115C013000002020-02-07 1:30PM EST2021-01-15381.11239.90253.100.00-11028.66%
RUT211217C013000002020-02-20 12:02PM EST2021-12-17420.91254.20277.300.00-3423.66%
PutsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200306P013000002020-02-28 4:06PM EST2020-03-068.507.809.70+7.10+507.14%1091677.95%
RUTW200313P013000002020-02-28 10:47AM EST2020-03-1315.3012.4014.50+11.17+270.46%5463.09%
RUT200320P013000002020-02-28 3:58PM EST2020-03-2020.7014.9016.90+15.90+331.25%2412,19954.57%
RUTW200327P013000002020-02-28 10:29AM EST2020-03-2725.7918.3020.60+16.78+186.24%19950.86%
RUTW200331P013000002020-02-28 1:15PM EST2020-03-3123.3519.4021.90+14.25+156.59%193949.80%
RUTW200403P013000002020-02-24 11:11AM EST2020-04-032.1320.8023.300.00--148.80%
RUT200417P013000002020-02-28 4:00PM EST2020-04-1726.1023.4026.10+9.18+54.26%11017843.19%
RUTW200430P013000002020-02-28 3:57PM EST2020-04-3033.6026.7029.60+15.74+88.13%63940.49%
RUT200515P013000002020-02-28 10:31AM EST2020-05-1541.0029.5032.60+18.60+83.04%591337.90%
RUTW200529P013000002020-02-26 2:48PM EST2020-05-2913.7232.4035.600.00--1036.27%
RUT200619P013000002020-02-28 3:26PM EST2020-06-1947.3235.8039.10+24.14+104.14%231,42434.15%
RUTW200630P013000002020-02-28 4:00PM EST2020-06-3040.8536.9042.10+29.83+270.69%3433.76%
RUT200918P013000002020-02-28 3:01PM EST2020-09-1859.6747.5054.10+26.47+79.73%13329.81%
RUTW200930P013000002020-02-27 1:42PM EST2020-09-3035.510.000.000.00-103.13%
RUT201016P013000002020-02-10 1:54PM EST2020-10-1613.9150.0058.500.00-3329.12%
RUT201218P013000002020-02-27 1:43PM EST2020-12-1868.0058.8067.70+21.09+44.96%1,0002,86727.96%
RUTW201231P013000002020-02-25 12:42PM EST2020-12-3134.8059.2069.200.00-52027.70%
RUT210115P013000002020-02-28 10:49AM EST2021-01-1577.7060.5070.10+24.99+47.41%101027.25%
RUT210618P013000002020-02-27 10:24AM EST2021-06-1882.0074.7083.80+11.17+15.77%501,78624.86%
RUT211217P013000002020-02-27 2:31PM EST2021-12-1779.0091.60101.600.00-1031,60123.80%