^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1670.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C016700002020-02-19 3:01PM EST2020-02-2128.640.000.000.00-341,6900.00%
RUTW200228C016700002020-02-19 12:56PM EST2020-02-2831.130.000.000.00-61080.00%
RUTW200306C016700002020-02-19 3:01PM EST2020-03-0638.570.000.000.00-3490.00%
RUTW200313C016700002020-02-19 3:50PM EST2020-03-1338.740.000.000.00-1160.00%
RUT200320C016700002020-02-19 2:45PM EST2020-03-2045.000.000.000.00-21,0010.00%
RUTW200327C016700002020-02-18 10:44AM EST2020-03-2739.740.000.000.00-590.00%
RUTW200331C016700002020-02-19 3:53PM EST2020-03-3144.700.000.000.00-170.00%
RUTW200403C016700002020-02-18 12:01AM EST2020-04-0345.650.000.000.00--50.00%
RUT200417C016700002020-02-19 12:19PM EST2020-04-1752.830.000.000.00-82790.00%
RUTW200430C016700002020-02-18 12:10PM EST2020-04-3049.570.000.000.00-270.00%
RUT200619C016700002020-02-03 12:11PM EST2020-06-1943.330.000.000.00-1370.00%
RUTW200630C016700002020-02-07 2:29PM EST2020-06-3056.800.000.000.00-20200.00%
RUTW200731C016700002020-02-14 11:12AM EST2020-07-3182.670.000.000.00-130.00%
RUT200918C016700002020-01-09 12:43PM EST2020-09-1887.0873.6080.800.00-1413.48%
RUTW200930C016700002020-01-16 10:25AM EST2020-09-30109.1092.6094.700.00-2215.78%
RUT201218C016700002020-02-19 11:34AM EST2020-12-18116.690.000.000.00-25370.00%
RUTW201231C016700002020-02-11 3:44PM EST2020-12-31110.300.000.000.00-340.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P016700002020-02-19 4:14PM EST2020-02-210.980.000.000.00-347033.13%
RUTW200228P016700002020-02-19 3:42PM EST2020-02-285.900.000.000.00-33901.56%
RUTW200306P016700002020-02-19 11:34AM EST2020-03-0612.130.000.000.00-13171.56%
RUTW200313P016700002020-02-19 10:32AM EST2020-03-1316.900.000.000.00-2045281.56%
RUT200320P016700002020-02-19 3:47PM EST2020-03-2017.660.000.000.00-181,5690.78%
RUTW200327P016700002020-02-18 2:22PM EST2020-03-2727.970.000.000.00-2350.78%
RUTW200331P016700002020-02-19 3:34PM EST2020-03-3122.480.000.000.00-11970.78%
RUTW200403P016700002020-02-19 11:41AM EST2020-04-0325.400.000.000.00-1140.78%
RUT200417P016700002020-02-19 4:10PM EST2020-04-1729.050.000.000.00-18280.78%
RUTW200430P016700002020-02-19 3:07PM EST2020-04-3032.730.000.000.00-401880.78%
RUTW200529P016700002020-02-18 12:02AM EST2020-05-2947.580.000.000.00-220.78%
RUT200619P016700002020-02-19 2:47PM EST2020-06-1945.970.000.000.00-1930.39%
RUTW200630P016700002019-12-27 12:35PM EST2020-06-3073.9091.5096.300.00-2226.62%
RUTW200731P016700002020-02-18 12:02AM EST2020-07-3159.030.000.000.00-110.39%
RUT200918P016700002020-01-09 12:43PM EST2020-09-1887.9283.4090.000.00-1219.76%
RUT201016P016700002020-02-18 12:03AM EST2020-10-1673.800.000.000.00--10.39%
RUT210115P016700002020-01-23 10:07AM EST2021-01-15101.500.000.000.00--20.39%