^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1820.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C018200002020-02-12 10:09AM EST2020-02-210.040.000.000.00-22925.00%
RUTW200228C018200002020-02-10 1:00PM EST2020-02-280.110.000.000.00-23012.50%
RUTW200306C018200002020-02-14 3:31PM EST2020-03-060.150.000.000.00-1106.25%
RUT200320C018200002020-02-19 3:53PM EST2020-03-200.360.000.000.00-21906.25%
RUTW200327C018200002020-02-18 1:54PM EST2020-03-270.490.000.000.00-2173.13%
RUTW200331C018200002020-02-19 2:48PM EST2020-03-310.740.000.000.00-773.13%
RUTW200403C018200002020-02-18 11:39AM EST2020-04-030.810.000.000.00-333.13%
RUT200417C018200002020-02-19 1:30PM EST2020-04-171.740.000.000.00-54703.13%
RUTW200430C018200002020-02-18 10:43AM EST2020-04-302.620.000.000.00-173.13%
RUTW200529C018200002020-02-07 12:21PM EST2020-05-294.530.000.000.00-1033.13%
RUT200619C018200002020-02-19 12:49PM EST2020-06-199.300.000.000.00-19533.13%
RUTW200630C018200002020-01-30 2:09PM EST2020-06-306.020.000.000.00--33.13%
RUT200918C018200002020-01-09 3:59PM EST2020-09-1823.3715.1020.400.00-2412.23%
RUT201218C018200002020-01-06 9:32AM EST2020-12-1838.8029.4035.500.00-3913.22%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P018200002020-01-14 1:08PM EST2020-02-21135.50130.80134.900.00-1079.57%
RUT200320P018200002020-01-14 1:08PM EST2020-03-20136.40131.30134.800.00-1022.50%
RUTW200327P018200002020-02-18 9:42AM EST2020-03-27132.470.000.000.00-110.00%
RUTW200430P018200002020-01-08 2:54PM EST2020-04-30152.44158.80165.100.00--228.17%
RUTW200529P018200002020-01-30 11:06AM EST2020-05-29188.990.000.000.00--30.00%
RUT200619P018200002020-01-30 2:10PM EST2020-06-19188.900.000.000.00-1110.00%
RUTW200630P018200002020-01-30 1:44PM EST2020-06-30190.770.000.000.00--30.00%