^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1610.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C016100002020-02-12 3:39PM EST2020-02-2180.7571.8074.800.00-295531.98%
RUTW200228C016100002020-01-29 12:07PM EST2020-02-2861.1074.6076.100.00-22220.75%
RUTW200306C016100002020-01-28 10:23AM EST2020-03-0667.8577.7079.100.00-2320.04%
RUTW200313C016100002020-02-18 12:01AM EST2020-03-1365.4179.8081.100.00--118.78%
RUT200320C016100002020-02-05 12:52PM EST2020-03-2081.0082.4083.700.00-13118.51%
RUTW200327C016100002020-02-18 3:58PM EST2020-03-2785.4985.0086.20--1018.33%
RUTW200331C016100002020-02-07 11:37AM EST2020-03-3176.2385.4086.700.00-1617.74%
RUT200417C016100002020-02-18 2:24PM EST2020-04-1790.9291.2092.50--1017.73%
RUTW200430C016100002019-11-04 1:53PM EST2020-04-3075.4385.8088.000.00-3314.12%
RUT200619C016100002020-01-24 3:46PM EST2020-06-1986.57108.90110.400.00-14817.73%
RUTW200630C016100002019-12-31 3:58PM EST2020-06-30116.8073.5077.800.00--06.56%
RUT201218C016100002019-11-04 10:32AM EST2020-12-18118.10136.30140.300.00-2616.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P016100002020-02-18 3:55PM EST2020-02-210.240.150.35-0.38-61.29%49655725.07%
RUTW200228P016100002020-02-18 3:56PM EST2020-02-282.212.152.40-0.41-15.65%3426720.37%
RUTW200306P016100002020-02-18 3:14PM EST2020-03-065.155.105.50-0.52-9.17%172819.95%
RUTW200313P016100002020-02-18 3:13PM EST2020-03-137.647.508.00-0.68-8.17%92719.17%
RUT200320P016100002020-02-18 3:58PM EST2020-03-209.879.7010.10-0.28-2.76%7565218.47%
RUTW200327P016100002020-02-07 3:21PM EST2020-03-2712.2812.4012.900.00-2818.48%
RUTW200331P016100002020-02-18 3:35PM EST2020-03-3113.5413.4014.00-0.56-3.97%1112018.23%
RUT200417P016100002020-02-18 3:30PM EST2020-04-1718.5318.3018.90+0.46+2.55%2823317.71%
RUTW200430P016100002020-02-18 3:42PM EST2020-04-3022.7522.3022.90+0.71+3.22%3526917.67%
RUT200619P016100002020-02-06 11:46AM EST2020-06-1937.5035.0035.900.00-1911317.46%
RUTW200630P016100002020-01-15 1:14PM EST2020-06-3042.8036.1037.200.00-21717.09%