^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1440.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320C014400002019-11-06 9:58AM EST2020-03-20180.00209.90212.000.00-2012135.18%
RUTW200331C014400002019-11-01 12:00PM EST2020-03-31174.60210.60214.100.00-13111.19%
RUT200619C014400002019-09-18 10:30AM EST2020-06-19188.00153.50156.400.00-2142.55%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228P014400002020-02-28 3:58PM EST2020-02-280.360.000.40-2.48-87.32%48050228.20%
RUTW200306P014400002020-02-28 3:58PM EST2020-03-0638.0429.6033.70+24.90+189.50%12862555.37%
RUTW200313P014400002020-02-28 9:55AM EST2020-03-1349.6437.4041.50+30.17+154.96%7118649.12%
RUT200320P014400002020-02-28 4:10PM EST2020-03-2041.9541.0045.20+9.25+28.29%54073443.23%
RUTW200327P014400002020-02-28 11:04AM EST2020-03-2760.9046.5050.70+36.52+149.79%148841.10%
RUTW200331P014400002020-02-28 4:13PM EST2020-03-3148.2048.0052.40+25.68+114.03%535639.53%
RUTW200403P014400002020-02-27 11:49AM EST2020-04-0354.4750.5054.80+24.18+79.83%293139.19%
RUT200417P014400002020-02-28 4:07PM EST2020-04-1754.1954.1058.50+15.09+38.59%11517135.01%
RUTW200430P014400002020-02-03 12:09AM EST2020-04-3064.6158.5063.40+20.38+46.08%1433.26%
RUT200515P014400002020-02-28 3:57PM EST2020-05-1575.5062.5067.20+27.97+58.85%492431.33%
RUTW200529P014400002020-02-28 9:50AM EST2020-05-2975.4166.1071.10+49.35+189.37%101030.21%
RUT200619P014400002020-02-27 9:38AM EST2020-06-1955.2370.4075.900.00-219328.76%
RUTW200630P014400002020-02-27 9:41AM EST2020-06-3055.6072.4079.000.00--128.39%
RUT200918P014400002020-02-28 4:07PM EST2020-09-1887.8085.6093.90+33.97+63.11%33525.61%
RUTW200930P014400002020-02-25 1:25PM EST2020-09-3051.2587.6096.200.00-101025.41%
RUT201218P014400002020-01-24 1:44PM EST2020-12-1841.7337.3038.700.00-2010.53%