^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1550.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228C015500002020-02-27 11:58AM EST2020-02-2810.1617.0019.30-11.06-52.12%1323341.49%
RUTW200313C015500002020-02-27 10:46AM EST2020-03-1326.1732.0034.20-18.53-41.45%12026.18%
RUT200320C015500002020-02-24 3:19PM EST2020-03-2032.9246.5049.30-10.83-24.75%431631.56%
RUTW200327C015500002020-02-26 2:16PM EST2020-03-2750.5441.0042.800.00-1023.97%
RUTW200331C015500002020-02-27 9:38AM EST2020-03-3133.0942.3044.00-69.80-67.84%4223.15%
RUT200417C015500002020-02-21 11:33AM EST2020-04-1759.2060.2062.600.00-4226.95%
RUTW200430C015500002020-02-24 1:55PM EST2020-04-30107.9664.9067.700.00-10626.03%
RUT200515C015500002020-02-26 4:13PM EST2020-05-1565.6056.6059.700.00-23020.64%
RUT200619C015500002020-02-25 3:23PM EST2020-06-1978.0566.0068.600.00-2019.76%
RUTW200630C015500002020-01-15 12:16PM EST2020-06-30166.00161.00163.100.00--145.10%
RUT200918C015500002019-10-01 11:09AM EST2020-09-1898.74117.20121.500.00--10026.18%
RUTW200930C015500002020-02-25 3:26PM EST2020-09-30110.7085.3090.400.00-1018.90%
RUT201218C015500002020-02-27 11:24AM EST2020-12-18105.70111.30117.40-89.90-45.96%269821.04%
RUTW201231C015500002020-02-24 3:47PM EST2020-12-31162.4099.20105.700.00--018.53%
RUT210618C015500002020-02-27 10:25AM EST2021-06-18113.18117.10128.60-88.72-43.94%100018.15%
RUT211217C015500002020-01-16 9:39AM EST2021-12-17265.30231.20255.000.00-1668530.83%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228P015500002020-02-27 10:42AM EST2020-02-2831.2515.3017.50+13.74+78.47%28637038.89%
RUTW200306P015500002020-02-26 3:57PM EST2020-03-0652.3035.3037.40+20.21+62.98%2824338.83%
RUTW200313P015500002020-02-26 2:44PM EST2020-03-1369.7041.9044.30+30.67+78.58%737534.46%
RUT200320P015500002020-02-27 10:23AM EST2020-03-2057.3846.7048.60+14.28+33.13%2002,29231.51%
RUTW200327P015500002020-02-26 3:49PM EST2020-03-2777.8250.3052.30+31.59+68.33%88329.68%
RUTW200331P015500002020-02-26 3:30PM EST2020-03-3177.8352.4054.50+29.53+61.14%85629.05%
RUTW200403P015500002020-02-26 3:57PM EST2020-04-0373.1253.9056.30+23.25+46.62%12728.76%
RUT200417P015500002020-02-27 12:19PM EST2020-04-1761.5358.7061.20+6.76+12.34%14043926.62%
RUTW200430P015500002020-02-26 4:06PM EST2020-04-3074.2262.3065.80+14.58+24.45%57725.54%
RUT200515P015500002020-02-27 9:51AM EST2020-05-1586.8378.1082.00+23.90+37.98%7028.63%
RUTW200529P015500002020-02-25 11:56AM EST2020-05-2953.6270.5073.300.00-72423.60%
RUT200619P015500002020-02-26 12:29PM EST2020-06-1967.8075.6077.900.00-752522.65%
RUTW200630P015500002020-01-16 6:35PM EST2020-06-3034.5024.4025.500.00--07.14%
RUTW200731P015500002020-02-18 2:42PM EST2020-07-3131.6984.0087.800.00-3321.82%
RUT200918P015500002020-02-21 1:17PM EST2020-09-1842.7593.8097.900.00-551821.22%
RUTW200930P015500002020-02-19 3:54PM EST2020-09-3040.1095.60100.800.00--321.23%
RUT201016P015500002020-02-21 1:38PM EST2020-10-1697.0098.20103.400.00-2721.02%
RUT201218P015500002020-02-24 11:50AM EST2020-12-1879.40110.70116.900.00-12,09721.09%
RUT210618P015500002020-01-22 3:30PM EST2021-06-1883.0082.7087.700.00-1,200012.46%
RUT211217P015500002020-02-25 11:59AM EST2021-12-17138.00152.40167.500.00-339720.26%