^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1730.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C017300002020-02-19 4:14PM EST2020-02-210.040.000.10-0.04-50.00%503,79313.77%
RUTW200228C017300002020-02-19 3:54PM EST2020-02-281.371.001.20+0.46+50.55%620810.47%
RUTW200306C017300002020-02-18 3:56PM EST2020-03-063.603.804.000.00-1410411.42%
RUTW200313C017300002020-02-18 3:40PM EST2020-03-135.566.206.500.00-252411.58%
RUT200320C017300002020-02-19 9:59AM EST2020-03-208.768.208.50+0.91+11.59%44,33411.45%
RUTW200327C017300002020-02-14 3:55PM EST2020-03-2711.9011.1011.500.00-112411.98%
RUTW200331C017300002020-02-14 3:12PM EST2020-03-3112.1011.9012.300.00-42911.79%
RUTW200403C017300002020-02-18 10:09AM EST2020-04-0313.8813.5013.900.00---12.16%
RUT200417C017300002020-02-18 2:25PM EST2020-04-1716.6117.7018.000.00-125112.28%
RUTW200430C017300002020-02-14 1:48PM EST2020-04-3022.4022.2022.700.00-2612.80%
RUTW200529C017300002020-02-13 11:59AM EST2020-05-2932.7032.1033.100.00-1313.87%
RUT200619C017300002020-02-14 11:05AM EST2020-06-1937.0738.0038.500.00-1,2101,25714.04%
RUTW200630C017300002019-11-25 11:21AM EST2020-06-3033.9744.5046.300.00-1015.41%
RUTW200930C017300002020-01-16 10:26AM EST2020-09-3072.8058.9060.800.00-6614.60%
RUT201218C017300002020-02-11 3:45PM EST2020-12-1875.8077.9081.100.00-22415.87%
RUTW201231C017300002020-02-11 3:44PM EST2020-12-3177.2080.0083.700.00--2415.96%
RUT210115C017300002020-02-11 3:45PM EST2021-01-1580.2082.2085.600.00-7815.88%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P017300002020-02-18 3:08PM EST2020-02-2146.6436.4038.200.00-86419.95%
RUTW200228P017300002020-02-05 4:07PM EST2020-02-2851.9737.8039.700.00-11812.56%
RUTW200306P017300002020-02-18 3:43PM EST2020-03-0650.9944.8046.300.00-1016.01%
RUT200320P017300002020-02-18 2:05PM EST2020-03-2045.1049.9051.40-11.62-20.49%111114.78%
RUTW200327P017300002020-02-18 12:06PM EST2020-03-2763.9049.1050.200.00-101012.67%
RUTW200331P017300002020-02-19 10:06AM EST2020-03-3153.1554.0055.30-5.52-9.41%41014.56%
RUT200417P017300002020-02-18 3:01PM EST2020-04-1762.8858.6059.800.00-5514.05%
RUTW200430P017300002020-01-15 2:39PM EST2020-04-3070.9963.6065.100.00--114.58%
RUT200619P017300002019-11-06 12:01PM EST2020-06-19162.00124.30127.100.00-1027.35%
RUT200918P017300002020-01-17 3:03PM EST2020-09-1895.5098.6099.600.00-112015.30%