^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1480.00
CallsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200313C014800002020-02-28 1:08PM EST2020-03-1356.4055.9061.50-53.62-48.74%474752.37%
RUT200320C014800002020-02-28 1:33PM EST2020-03-2053.8060.1065.60-40.30-42.83%2610247.65%
RUTW200403C014800002020-02-28 12:16PM EST2020-04-0364.7769.8074.80-91.56-58.57%-141.96%
RUTW200409C014800002020-02-27 10:37AM EST2020-04-0968.0870.8080.50-7.95-10.46%-141.66%
RUT200417C014800002020-02-28 4:06PM EST2020-04-1778.7474.0079.40-24.62-23.82%11137.59%
RUT200515C014800002020-02-27 10:47AM EST2020-05-1591.7082.6088.200.00--633.24%
RUTW200529C014800002020-02-26 2:59PM EST2020-05-29114.7686.1092.300.00--531.98%
RUT200619C014800002019-11-06 9:30AM EST2020-06-19166.90192.00195.000.00-60060.05%
RUT200918C014800002019-12-16 4:14PM EST2020-09-18218.02253.10256.200.00--058.77%
RUT201218C014800002020-02-24 11:57AM EST2020-12-18205.00118.90131.100.00-1125.15%
PutsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200306P014800002020-02-28 4:13PM EST2020-03-0644.4642.1047.40+7.74+21.08%3564752.59%
RUTW200313P014800002020-02-28 1:58PM EST2020-03-1367.3550.1055.20+40.88+154.44%64446.25%
RUT200320P014800002020-02-28 4:12PM EST2020-03-2055.0453.8058.80+5.94+12.10%3161,31740.31%
RUTW200327P014800002020-02-28 10:05AM EST2020-03-2778.7259.6064.80+33.55+74.27%2002838.59%
RUTW200331P014800002020-02-26 2:12PM EST2020-03-3185.5161.5067.10+59.46+228.25%12737.42%
RUTW200403P014800002020-02-28 3:13PM EST2020-04-0383.7163.9069.40+62.01+285.76%13037.04%
RUTW200409P014800002020-02-27 10:37AM EST2020-04-0955.6164.6074.100.00--136.61%
RUT200417P014800002020-02-28 4:12PM EST2020-04-1769.3967.6072.80+9.99+16.82%11219232.88%
RUTW200430P014800002020-02-28 3:26PM EST2020-04-3095.2172.2078.10+25.94+37.45%206131.42%
RUT200515P014800002020-02-28 3:43PM EST2020-05-15101.8176.4082.10+40.83+66.96%856129.68%
RUTW200529P014800002020-02-27 11:26AM EST2020-05-29102.3880.0086.00+45.54+80.12%2928.63%
RUT200619P014800002020-02-28 10:06AM EST2020-06-19102.3084.2090.70+58.83+135.33%634927.25%
RUTW200630P014800002020-02-12 9:33AM EST2020-06-30112.6886.9093.90+97.02+619.54%1426.94%
RUT200918P014800002020-02-28 1:28PM EST2020-09-18112.93100.10108.80+25.58+29.28%152824.37%
RUTW200930P014800002020-02-04 1:07PM EST2020-09-3035.11102.30112.300.00-1724.46%
RUT201218P014800002019-10-22 11:26AM EST2020-12-1892.5077.8080.500.00-155914.89%