^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1400.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C014000002020-01-31 10:58AM EST2020-02-21222.40290.50293.500.00-5115112.92%
RUTW200306C014000002020-01-24 11:16AM EST2020-03-06277.50278.30297.900.00--165.18%
RUT200320C014000002020-02-04 1:49PM EST2020-03-20261.63285.80289.300.00-1933.33%
RUTW200331C014000002019-11-22 4:14PM EST2020-03-31209.20273.10277.600.00-230.00%
RUT200619C014000002020-01-15 9:40AM EST2020-06-19291.69298.70301.800.00-1211427.26%
RUT200918C014000002020-02-10 10:44AM EST2020-09-18279.53302.80305.800.00-1015022.29%
RUT201218C014000002019-06-09 11:05PM EST2020-12-18230.17241.30250.000.00-2260.00%
RUT210618C014000002019-09-30 3:09PM EST2021-06-18231.41250.00273.600.00--60.00%
RUT211217C014000002019-06-09 11:06PM EST2021-12-17305.25270.50292.100.00-808.67%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P014000002020-02-10 11:52AM EST2020-02-210.150.000.150.00-133663.48%
RUTW200228P014000002020-02-12 2:43PM EST2020-02-280.170.000.300.00-57944.41%
RUTW200306P014000002020-02-10 3:56PM EST2020-03-060.830.150.500.00-4036737.01%
RUTW200313P014000002020-02-14 3:47PM EST2020-03-130.620.000.000.00-4012.50%
RUT200320P014000002020-02-14 11:27AM EST2020-03-201.000.000.000.00-17012.50%
RUTW200327P014000002020-02-10 11:33AM EST2020-03-272.331.251.550.00-11629.71%
RUTW200331P014000002020-01-31 1:16PM EST2020-03-311.560.000.000.00-1012.50%
RUT200417P014000002020-02-14 11:38AM EST2020-04-172.440.000.000.00-3006.25%
RUTW200430P014000002020-02-14 10:27AM EST2020-04-303.890.000.000.00-106.25%
RUTW200529P014000002020-01-24 3:32PM EST2020-05-2910.266.107.000.00--424.82%
RUT200619P014000002020-02-14 2:41PM EST2020-06-198.800.000.000.00-806.25%
RUT200918P014000002020-02-10 9:53AM EST2020-09-1821.4016.9018.100.00-357622.28%
RUTW200930P014000002020-02-13 1:59PM EST2020-09-3018.2818.0019.500.00--622.20%
RUT201120P014000002020-01-27 3:37PM EST2020-11-2033.5023.2026.400.00--222.23%
RUT201218P014000002020-02-13 10:21AM EST2020-12-1828.9027.4029.500.00-22,91722.05%
RUT210115P014000002020-02-03 12:11AM EST2021-01-1545.5029.3032.000.00--121.76%
RUT210618P014000002020-02-04 1:07PM EST2021-06-1851.9043.7047.700.00-1011,60721.14%
RUT211217P014000002020-02-13 11:35AM EST2021-12-1764.1557.0066.000.00-11,13920.90%