^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1530.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C015300002020-02-13 12:37PM EST2020-02-21164.12151.60154.700.00-203358.24%
RUTW200228C015300002020-02-11 12:12PM EST2020-02-28152.96152.10155.200.00-1334.07%
RUT200320C015300002020-02-04 2:56PM EST2020-03-20138.50155.70157.300.00-116523.07%
RUTW200331C015300002019-11-25 10:03AM EST2020-03-31117.81155.40159.100.00-10021.88%
RUT200619C015300002019-12-20 10:08AM EST2020-06-19178.14175.80177.800.00-1021.12%
RUTW200630C015300002019-08-18 11:07PM EST2020-06-3096.09129.60134.000.00--10.00%
RUT201218C015300002019-10-03 8:31AM EST2020-12-18101.91158.40163.300.00--09.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P015300002020-02-18 4:08PM EST2020-02-210.090.000.15+0.04+80.00%481,15243.16%
RUTW200228P015300002020-02-18 10:23AM EST2020-02-280.600.450.65-0.10-14.29%2133428.88%
RUTW200306P015300002020-02-14 11:33AM EST2020-03-061.451.251.600.00-2934225.91%
RUTW200313P015300002020-02-18 12:07PM EST2020-03-133.042.302.50+0.21+7.42%4414323.88%
RUT200320P015300002020-02-18 1:54PM EST2020-03-203.903.403.70+0.25+6.85%34788722.97%
RUTW200327P015300002020-02-14 9:39AM EST2020-03-275.294.805.10+0.42+8.62%152622.49%
RUTW200331P015300002020-02-14 12:52PM EST2020-03-315.995.305.800.00-723822.14%
RUT200417P015300002020-02-18 1:54PM EST2020-04-179.308.408.80+0.63+7.27%8067321.07%
RUTW200430P015300002020-02-06 11:41AM EST2020-04-3012.9711.0011.600.00-282420.84%
RUT200619P015300002020-02-10 10:04AM EST2020-06-1919.0720.5021.200.00-275319.99%
RUT200918P015300002020-01-28 2:46PM EST2020-09-1835.3835.7037.100.00-126319.38%
RUTW200930P015300002020-01-24 1:55PM EST2020-09-3047.9737.5039.300.00-11519.40%
RUT201218P015300002020-01-22 9:36AM EST2020-12-1851.8350.4053.800.00-15016219.63%
RUT210618P015300002020-01-03 3:28PM EST2021-06-1889.1078.4087.000.00-111120.56%