^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1650.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228C016500002020-02-25 10:32AM EST2020-02-282.901.802.40-4.76-62.14%4882924.62%
RUTW200306C016500002020-02-25 10:25AM EST2020-03-0610.109.009.80-5.12-33.64%22924.81%
RUTW200313C016500002020-02-24 11:40AM EST2020-03-1322.0011.8012.600.00-21021.83%
RUT200320C016500002020-02-25 10:23AM EST2020-03-2017.8015.4016.20-5.23-22.71%255,42521.05%
RUTW200327C016500002020-02-24 1:18PM EST2020-03-2725.3417.9019.00-0.86-3.28%14220.29%
RUTW200331C016500002020-02-24 12:39PM EST2020-03-3129.7819.3020.300.00-24019.85%
RUT200417C016500002020-02-25 10:21AM EST2020-04-1728.8625.6026.30-7.74-21.15%1235319.06%
RUTW200430C016500002020-02-24 1:24PM EST2020-04-3039.3529.4030.600.00-35618.77%
RUTW200529C016500002020-01-27 12:19PM EST2020-05-2964.3038.7040.000.00-1218.67%
RUT200619C016500002020-02-24 1:28PM EST2020-06-1948.3843.4044.20-5.62-10.41%250018.10%
RUTW200630C016500002020-02-24 10:04AM EST2020-06-3060.8045.4046.200.00-404017.85%
RUT200918C016500002020-02-24 1:16PM EST2020-09-1873.3062.4064.000.00-3010917.75%
RUT201016C016500002020-02-12 1:56PM EST2020-10-16111.3067.6070.300.00--4117.91%
RUT201218C016500002020-02-21 9:46AM EST2020-12-18123.2281.8086.400.00-3063918.71%
RUT210618C016500002020-02-21 10:35AM EST2021-06-18147.29103.40110.600.00-28118.05%
RUT211217C016500002020-01-09 3:04PM EST2021-12-17182.55153.00168.500.00-120122.10%
RUT221216C016500002019-12-24 9:31AM EST2022-12-16229.90214.80237.000.00--124.18%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228P016500002020-02-24 3:52PM EST2020-02-2847.2553.5056.20+17.17+57.08%2621334.31%
RUTW200306P016500002020-02-25 9:38AM EST2020-03-0638.9860.3062.30+0.21+0.54%111227.80%
RUTW200313P016500002020-02-24 10:23AM EST2020-03-1352.9162.9064.20+10.61+25.08%2057523.33%
RUT200320P016500002020-02-25 10:46AM EST2020-03-2061.4167.7069.20+10.75+21.22%465,14323.22%
RUTW200327P016500002020-02-24 10:09AM EST2020-03-2750.1168.2074.10+1.95+4.05%19923.38%
RUTW200331P016500002020-02-25 10:34AM EST2020-03-3168.0071.2072.70+18.64+37.76%2614321.28%
RUTW200403P016500002020-02-24 9:52AM EST2020-04-0353.0972.0073.900.00-1221.07%
RUT200417P016500002020-02-25 10:42AM EST2020-04-1772.3577.3079.00+16.43+29.38%1271,25920.33%
RUTW200430P016500002020-02-25 10:28AM EST2020-04-3076.1678.5080.50+11.48+17.75%230618.81%
RUTW200529P016500002020-02-21 3:57PM EST2020-05-2945.8388.9092.400.00-11119.50%
RUT200619P016500002020-02-24 11:40AM EST2020-06-1975.3094.5095.500.00-261618.54%
RUTW200630P016500002020-02-20 12:00PM EST2020-06-3050.7097.3098.500.00-5818.54%
RUT200918P016500002020-02-18 2:24PM EST2020-09-1867.50113.80115.500.00-101,10518.13%
RUT201218P016500002020-02-20 10:04AM EST2020-12-1882.50129.50134.500.00-25018.43%
RUT210115P016500002020-02-04 12:25PM EST2021-01-15101.80135.00140.700.00-25518.66%
RUT210618P016500002020-01-29 2:20PM EST2021-06-18128.68154.10162.300.00-20048618.34%
RUT211217P016500002020-02-20 10:27AM EST2021-12-17133.30175.90190.000.00-2556518.84%