^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1640.00
CallsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200306C016400002020-02-28 3:23PM EST2020-03-061.401.703.30-0.45-24.32%367350.96%
RUTW200313C016400002020-02-28 4:12PM EST2020-03-134.082.455.00-1.01-19.84%1075439.84%
RUT200320C016400002020-02-28 3:51PM EST2020-03-203.603.105.80-3.87-51.81%15941533.81%
RUTW200327C016400002020-02-27 12:34PM EST2020-03-275.524.708.70-7.87-58.78%13332.85%
RUTW200331C016400002020-02-28 10:17AM EST2020-03-317.835.709.30-1.37-14.89%51931.35%
RUTW200403C016400002020-02-26 2:50PM EST2020-04-036.676.5011.10-4.99-42.80%51231.70%
RUT200417C016400002020-02-28 2:14PM EST2020-04-179.088.8012.90-0.54-5.61%26828.15%
RUTW200430C016400002020-02-26 2:35PM EST2020-04-309.5811.5016.30-9.68-50.26%1527.17%
RUT200515C016400002020-02-28 12:04PM EST2020-05-1516.2113.9018.60-16.54-50.50%1125.61%
RUTW200529C016400002020-02-27 2:41PM EST2020-05-2923.6016.4020.900.00-1124.65%
RUT200619C016400002020-02-20 2:36PM EST2020-06-1997.1619.5024.300.00-2923.61%
RUTW200630C016400002020-02-27 2:09PM EST2020-06-3019.3620.6028.00-9.36-32.59%132223.92%
RUT200918C016400002020-02-25 3:33PM EST2020-09-1858.8031.8040.000.00-1215121.93%
RUT201016C016400002020-02-07 10:15AM EST2020-10-16102.6535.7044.400.00-1221.65%
RUT201218C016400002019-11-04 12:27PM EST2020-12-18102.70119.00122.700.00-2234.86%
PutsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200306P016400002020-02-27 3:45PM EST2020-03-06127.02147.70162.400.00-282430.00%
RUTW200313P016400002020-02-27 2:50PM EST2020-03-13116.45151.20164.100.00-47925.79%
RUT200320P016400002020-02-28 3:55PM EST2020-03-20180.69154.40163.10+35.28+24.26%457130.00%
RUTW200327P016400002020-02-26 10:43AM EST2020-03-2770.08153.60167.300.00-500726.24%
RUTW200331P016400002020-02-28 12:02PM EST2020-03-31179.23158.30166.60+48.85+37.47%129323.40%
RUTW200403P016400002020-02-20 11:32AM EST2020-04-0322.99156.10168.400.00-1225.00%
RUT200417P016400002020-02-28 3:23PM EST2020-04-17194.19160.30169.60+34.10+21.30%8430222.39%
RUTW200430P016400002020-02-27 2:57PM EST2020-04-30131.76161.80171.000.00-142621.10%
RUT200515P016400002020-02-26 2:07PM EST2020-05-15106.96163.40175.400.00-1006021.84%
RUTW200529P016400002020-02-21 3:57PM EST2020-05-2995.95165.90177.700.00-92321.34%
RUT200619P016400002020-02-27 1:11PM EST2020-06-19122.29169.60181.200.00-11420.83%
RUTW200630P016400002020-01-31 3:32PM EST2020-06-3083.00172.10183.900.00-2220.99%
RUT200918P016400002020-02-06 1:57PM EST2020-09-18201.36183.40195.30+39.72+24.57%132819.71%
RUT201016P016400002020-02-13 3:02PM EST2020-10-1664.60187.60200.100.00-1119.71%
RUT201218P016400002019-11-29 9:38AM EST2020-12-18122.00101.60104.600.00-100.00%
RUTW201231P016400002020-02-25 10:31AM EST2020-12-31124.49199.70213.300.00-1119.93%
RUT210115P016400002020-01-28 12:02PM EST2021-01-15100.500.000.000.00-100.00%