^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1470.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C014700002020-01-17 11:37AM EST2020-02-21235.10212.70215.600.00-2370.75%
RUTW200228C014700002020-02-10 10:06AM EST2020-02-28191.48211.50219.500.00-1259.52%
RUT200320C014700002019-12-27 12:07PM EST2020-03-20157.97156.20160.40-55.83-26.11%205,5290.00%
RUT200417C014700002020-02-10 2:17PM EST2020-04-17198.70216.80218.800.00--123.74%
RUTW200430C014700002020-02-18 12:01AM EST2020-04-30228.19219.20221.300.00--123.73%
RUT200619C014700002019-06-07 9:55AM EST2020-06-19170.25172.90178.600.00-220.00%
RUT200918C014700002019-11-04 9:38AM EST2020-09-18192.19215.60220.000.00-1113.12%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P014700002020-02-11 3:55PM EST2020-02-210.050.000.150.00-231554.79%
RUTW200228P014700002020-02-18 10:29AM EST2020-02-280.310.100.40+0.05+19.23%11,47836.40%
RUTW200306P014700002020-02-18 1:19PM EST2020-03-060.710.450.80-0.05-6.58%313730.82%
RUTW200313P014700002020-02-04 12:58PM EST2020-03-132.521.051.400.00-2828.42%
RUT200320P014700002020-02-14 1:21PM EST2020-03-201.901.701.95-0.20-9.52%16,91726.54%
RUTW200331P014700002020-01-30 1:22PM EST2020-03-312.932.753.100.00-22724.99%
RUT200417P014700002020-02-18 3:55PM EST2020-04-174.774.605.10-0.60-11.17%133523.58%
RUTW200430P014700002020-01-30 2:39PM EST2020-04-308.086.707.200.00-23023.27%
RUTW200529P014700002020-02-10 12:04AM EST2020-05-2911.9110.8011.500.00--122.42%
RUT200619P014700002020-02-07 3:52PM EST2020-06-1917.7113.7014.400.00-23021.88%
RUTW200630P014700002020-02-14 10:27AM EST2020-06-3014.6015.2016.200.00-202021.78%
RUT200918P014700002020-01-30 2:37PM EST2020-09-1825.7925.9027.000.00-11920.73%
RUTW200930P014700002020-01-10 1:03PM EST2020-09-3035.2926.3027.900.00-5020.43%
RUT201218P014700002019-11-27 1:56PM EST2020-12-1863.1249.7052.200.00-1323.16%