^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1590.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C015900002020-01-14 1:00PM EST2020-01-3195.5957.4059.200.00-11170.00%
RUTW200207C015900002020-01-03 2:10PM EST2020-02-0787.3061.8063.200.00-1117.29%
RUTW200214C015900002020-01-24 12:41PM EST2020-02-1483.5266.4067.600.00---18.72%
RUT200221C015900002020-01-27 10:53AM EST2020-02-2166.6068.2069.50-10.08-13.15%19317.56%
RUTW200228C015900002020-01-24 2:09PM EST2020-02-2882.1070.5071.600.00-11917.03%
RUT200320C015900002020-01-14 11:33AM EST2020-03-20130.8480.2081.400.00-21518.09%
RUTW200331C015900002020-01-03 11:37AM EST2020-03-3197.1081.5082.600.00-22517.00%
RUT200619C015900002020-01-24 4:10PM EST2020-06-19115.77102.90104.400.00-192317.23%
RUT201218C015900002020-01-23 2:09PM EST2020-12-18169.65142.30146.200.00-1818.57%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P015900002020-01-27 10:57AM EST2020-01-313.142.452.75+1.76+127.54%11518026.31%
RUTW200207P015900002020-01-24 2:49PM EST2020-02-077.257.107.50+1.12+18.27%2722223.78%
RUTW200214P015900002020-01-27 10:40AM EST2020-02-1410.7210.7011.20+1.97+22.51%2931722.34%
RUT200221P015900002020-01-27 10:29AM EST2020-02-2114.5413.3013.70+6.06+71.46%4257320.94%
RUTW200228P015900002020-01-24 11:50AM EST2020-02-2817.2816.6017.00+6.98+67.77%111520.66%
RUTW200306P015900002020-01-24 9:39AM EST2020-03-0624.6820.5021.10+12.38+100.65%1-21.02%
RUT200320P015900002020-01-27 10:23AM EST2020-03-2024.9224.5025.00+4.87+24.29%3066219.88%
RUTW200331P015900002020-01-24 3:41PM EST2020-03-3127.6128.0028.50+3.99+16.89%142219.55%
RUT200417P015900002020-01-24 11:28AM EST2020-04-1732.7533.0033.60+9.61+41.53%--19.24%
RUTW200430P015900002020-01-10 2:06PM EST2020-04-3029.8235.7036.600.00-1118.86%
RUT200619P015900002020-01-21 3:49PM EST2020-06-1938.5047.5048.200.00-161,31618.30%
RUTW200630P015900002020-01-15 12:40PM EST2020-06-3037.3051.1052.100.00-2918.62%
RUT200918P015900002020-01-17 9:56AM EST2020-09-1846.1365.9067.200.00--518.17%
RUT201218P015900002019-12-03 9:56AM EST2020-12-18118.9084.1086.900.00-4018.76%