^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1690.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C016900002020-02-14 3:52PM EST2020-02-218.850.000.000.00-26900.39%
RUTW200228C016900002020-02-14 3:27PM EST2020-02-2814.270.000.000.00-5400.20%
RUTW200306C016900002020-02-14 3:52PM EST2020-03-0620.800.000.000.00-1500.20%
RUTW200313C016900002020-02-14 3:49PM EST2020-03-1324.000.000.000.00-1000.20%
RUT200320C016900002020-02-14 1:02PM EST2020-03-2027.380.000.000.00-36900.10%
RUTW200327C016900002020-02-14 3:44PM EST2020-03-2730.030.000.000.00-100.10%
RUTW200331C016900002020-02-14 3:17PM EST2020-03-3129.650.000.000.00-100.10%
RUT200417C016900002020-02-14 3:57PM EST2020-04-1738.010.000.000.00-2300.10%
RUTW200430C016900002020-02-13 12:23PM EST2020-04-3047.4942.5043.500.00--614.83%
RUTW200529C016900002020-01-30 3:13PM EST2020-05-2935.0351.4052.500.00-122015.08%
RUT200619C016900002020-02-13 2:09PM EST2020-06-1963.2056.8058.000.00-40042915.13%
RUTW200630C016900002020-01-02 11:26AM EST2020-06-3058.2133.4036.200.00--09.15%
RUT200918C016900002020-02-12 9:38AM EST2020-09-1881.4078.6080.200.00-102415.78%
RUT201218C016900002020-02-07 11:57AM EST2020-12-1889.4099.70102.500.00-61516.84%
RUTW201231C016900002020-01-10 2:19PM EST2020-12-3197.3497.90107.400.00-1017.28%
RUT210115C016900002020-02-11 3:45PM EST2021-01-15101.40106.00110.400.00--217.35%
RUT210618C016900002020-01-28 3:33PM EST2021-06-18121.50128.20132.400.00--117.18%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P016900002020-02-14 4:08PM EST2020-02-2111.480.000.000.00-11200.00%
RUTW200228P016900002020-02-14 3:49PM EST2020-02-2818.120.000.000.00-2700.00%
RUTW200306P016900002020-02-14 11:25AM EST2020-03-0621.570.000.000.00-400.00%
RUTW200313P016900002020-02-14 10:15AM EST2020-03-1327.500.000.000.00-500.00%
RUT200320P016900002020-02-14 3:45PM EST2020-03-2030.080.000.000.00-37900.00%
RUTW200327P016900002020-02-14 3:44PM EST2020-03-2733.670.000.000.00-100.00%
RUTW200331P016900002020-02-13 3:32PM EST2020-03-3132.3034.1034.700.00-116614.48%
RUT200417P016900002020-02-14 3:57PM EST2020-04-1739.860.000.000.00-1400.00%
RUTW200430P016900002020-02-06 4:07PM EST2020-04-3051.4944.2045.100.00-1114.57%
RUT200619P016900002020-02-14 9:53AM EST2020-06-1956.990.000.000.00-200.00%
RUTW200630P016900002020-01-02 11:26AM EST2020-06-3086.41102.30107.800.00--026.15%
RUTW201231P016900002020-01-10 2:19PM EST2020-12-31118.2599.50104.400.00-1016.44%