^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1680.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C016800002020-02-14 3:51PM EST2020-02-2114.950.000.000.00-10500.00%
RUTW200228C016800002020-02-14 2:36PM EST2020-02-2820.320.000.000.00-4900.00%
RUTW200306C016800002020-02-14 1:30PM EST2020-03-0625.870.000.000.00-400.00%
RUTW200313C016800002020-02-12 3:20PM EST2020-03-1332.5029.3030.100.00-182114.86%
RUT200320C016800002020-02-14 4:10PM EST2020-03-2032.610.000.000.00-5500.00%
RUTW200327C016800002020-02-14 3:55PM EST2020-03-2736.120.000.000.00--00.00%
RUTW200331C016800002020-02-11 11:47AM EST2020-03-3135.2536.6037.400.00-34314.51%
RUT200417C016800002020-02-14 4:10PM EST2020-04-1743.410.000.000.00-100.00%
RUTW200430C016800002020-02-14 2:10PM EST2020-04-3048.350.000.000.00-1000.00%
RUT200619C016800002020-02-11 12:25PM EST2020-06-1962.0162.9064.100.00-13115.44%
RUTW200630C016800002020-01-21 9:40AM EST2020-06-3075.1265.3066.600.00--3015.41%
RUT200918C016800002020-01-24 2:23PM EST2020-09-1873.3384.6086.300.00-130016.03%
RUTW200930C016800002020-01-16 10:07AM EST2020-09-30103.4086.5088.500.00-1116.02%
RUT201218C016800002020-02-07 11:53AM EST2020-12-1894.90105.60108.300.00-622117.02%
RUT210115C016800002020-02-11 3:45PM EST2021-01-15107.20109.40113.400.00-7817.08%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P016800002020-02-14 4:12PM EST2020-02-217.340.000.000.00-54900.78%
RUTW200228P016800002020-02-14 3:56PM EST2020-02-2813.600.000.000.00-7100.78%
RUTW200306P016800002020-02-14 4:04PM EST2020-03-0619.360.000.000.00-2200.39%
RUTW200313P016800002020-02-14 3:58PM EST2020-03-1322.890.000.000.00-10100.39%
RUT200320P016800002020-02-14 3:02PM EST2020-03-2027.600.000.000.00-5200.39%
RUTW200327P016800002020-02-14 3:55PM EST2020-03-2729.130.000.000.00--00.39%
RUTW200331P016800002020-02-13 2:08PM EST2020-03-3127.3430.0030.700.00-1215614.91%
RUTW200403P016800002020-02-13 3:19PM EST2020-04-0329.9629.9031.100.00--214.58%
RUT200417P016800002020-02-14 2:40PM EST2020-04-1737.310.000.000.00-800.20%
RUTW200430P016800002020-02-14 2:10PM EST2020-04-3041.950.000.000.00-1000.20%
RUT200619P016800002020-01-24 1:35PM EST2020-06-1973.2454.2055.400.00-2415.17%
RUT200918P016800002019-11-26 12:00PM EST2020-09-18121.1894.2096.800.00--119.58%
RUT201218P016800002020-02-06 12:14PM EST2020-12-1899.5095.0097.700.00-20020116.55%
RUT210115P016800002020-01-27 10:40AM EST2021-01-15124.3798.60101.800.00-1116.48%
RUT210618P016800002020-02-18 12:04AM EST2021-06-18125.000.000.000.00---0.10%