^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1790.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228C017900002020-02-25 11:01AM EST2020-02-280.090.000.10+0.01+12.50%66940.63%
RUTW200306C017900002020-02-21 3:03PM EST2020-03-060.160.000.150.00-96725.59%
RUTW200313C017900002020-02-21 9:45AM EST2020-03-130.090.000.20-2.26-96.17%23820.70%
RUT200320C017900002020-02-25 10:09AM EST2020-03-200.070.000.20-0.08-53.33%223,30117.57%
RUTW200327C017900002020-02-24 2:09PM EST2020-03-270.400.050.300.00-120416.33%
RUTW200331C017900002020-02-21 2:52PM EST2020-03-310.280.100.35-1.47-84.00%124715.71%
RUTW200403C017900002020-02-25 11:06AM EST2020-04-030.340.150.45-0.53-60.92%22,05715.63%
RUT200417C017900002020-02-25 10:17AM EST2020-04-170.720.400.65-0.21-22.58%62,67914.14%
RUTW200430C017900002020-02-24 3:29PM EST2020-04-301.850.851.350.00-659914.27%
RUTW200529C017900002020-01-30 3:20PM EST2020-05-293.152.403.10-2.36-42.83%1613.99%
RUT200619C017900002020-02-24 11:54AM EST2020-06-197.374.104.500.00-63313.78%
RUTW200630C017900002020-02-18 11:06AM EST2020-06-3015.905.205.600.00-323213.90%
RUT201218C017900002020-01-22 9:44AM EST2020-12-1859.1048.2050.800.00-3020.11%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228P017900002020-01-21 1:37PM EST2020-02-28105.930.000.000.00--00.00%
RUT200320P017900002020-02-20 2:23PM EST2020-03-2096.24187.60193.300.00-3530.34%
RUTW200331P017900002020-02-18 12:02AM EST2020-03-31104.70187.20193.200.00--125.16%
RUT200417P017900002020-02-20 12:02PM EST2020-04-17163.22186.70192.60+52.05+46.82%4420.10%
RUTW200529P017900002020-01-30 3:15PM EST2020-05-29154.07187.70194.200.00--416.25%