^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1580.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C015800002020-02-11 10:44AM EST2020-02-21101.00101.60104.70-2.40-2.32%22541.63%
RUTW200228C015800002020-02-06 9:52AM EST2020-02-28103.92103.60106.800.00-61528.72%
RUT200320C015800002020-02-04 10:17AM EST2020-03-2089.42108.90110.500.00-106220.28%
RUTW200331C015800002020-02-07 2:45PM EST2020-03-31123.29111.30112.700.00-2519.11%
RUT200417C015800002020-02-14 3:30PM EST2020-04-17119.30116.30117.700.00-3718.99%
RUTW200430C015800002019-12-02 2:05PM EST2020-04-3090.94111.80113.700.00-2015.14%
RUT200619C015800002019-12-24 12:59PM EST2020-06-19142.30135.00136.800.00-2019.61%
RUTW200630C015800002020-01-14 11:13AM EST2020-06-30130.84136.60138.500.00-4019.28%
RUT201218C015800002020-01-13 3:56PM EST2020-12-18174.85171.10174.300.00-1319.41%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P015800002020-02-18 3:53PM EST2020-02-210.090.050.20-0.08-47.06%261,24831.20%
RUTW200228P015800002020-02-18 3:21PM EST2020-02-281.201.051.30-0.36-23.08%2915123.26%
RUTW200306P015800002020-02-18 3:57PM EST2020-03-063.052.903.20-0.49-13.84%3712021.90%
RUTW200313P015800002020-02-18 12:04PM EST2020-03-136.364.705.10+1.15+22.07%46020.95%
RUT200320P015800002020-02-18 3:45PM EST2020-03-206.556.406.80-0.12-1.80%1476220.13%
RUTW200327P015800002020-02-18 1:54PM EST2020-03-279.638.609.00+0.85+9.68%203619.97%
RUTW200331P015800002020-02-14 9:55AM EST2020-03-319.299.309.900.00-18219.64%
RUTW200403P015800002020-02-18 1:12PM EST2020-04-0311.2810.2011.10--18-19.79%
RUT200417P015800002020-02-18 9:55AM EST2020-04-1713.5013.7014.10+0.87+6.89%328918.96%
RUTW200430P015800002020-02-06 1:17PM EST2020-04-3026.9717.0017.700.00-12218.88%
RUT200619P015800002020-02-11 10:06AM EST2020-06-1928.6328.6029.500.00-12618.44%
RUTW200630P015800002019-11-20 1:32PM EST2020-06-3086.0044.6046.300.00--622.58%
RUT200918P015800002019-12-20 2:21PM EST2020-09-1860.2049.3050.700.00-4518.83%
RUT201218P015800002019-11-13 12:41PM EST2020-12-18114.5287.9090.800.00-100023.01%