^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1100.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C011000002019-09-18 1:31PM EDT2019-09-27461.09453.10469.100.00--0128.71%
RUT191018C011000002019-09-20 1:13PM EDT2019-10-18462.00453.70470.10+46.10+11.08%1065.17%
RUT191220C011000002019-06-10 9:47AM EDT2019-12-20435.85474.30478.900.00-1254.90%
RUTW191231C011000002019-06-10 12:04AM EDT2019-12-31369.08470.80476.300.00-9951.57%
RUT200320C011000002019-06-10 10:04AM EDT2020-03-20442.86477.60482.700.00-1242.25%
RUT200619C011000002019-06-10 12:05AM EDT2020-06-19405.09476.80483.900.00-2534.98%
RUT201218C011000002019-06-07 10:55AM EDT2020-12-18522.00480.90504.500.00-61633.24%
RUT210618C011000002019-09-17 2:01PM EDT2021-06-18506.73474.00496.900.00--026.27%
RUT211217C011000002019-08-06 12:11PM EDT2021-12-17420.47416.50438.500.00-100.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190930P011000002019-09-04 1:24PM EDT2019-09-300.290.001.850.00-20099.83%
RUTW191004P011000002019-09-17 11:29AM EDT2019-10-040.050.002.750.00-1087.84%
RUTW191011P011000002019-09-20 10:53AM EDT2019-10-110.050.052.80-0.45-90.00%1071.19%
RUT191018P011000002019-09-11 12:38PM EDT2019-10-180.260.101.650.00-3057.20%
RUTW191025P011000002019-09-06 3:58PM EDT2019-10-250.500.000.350.00-2045.53%
RUTW191031P011000002019-07-24 12:25PM EDT2019-10-311.051.251.650.00-19150.47%
RUT191115P011000002019-09-19 11:07AM EDT2019-11-150.550.050.650.00-8038.56%
RUTW191129P011000002019-08-30 11:46AM EDT2019-11-292.380.751.100.00-1036.93%
RUT191220P011000002019-09-10 11:56AM EDT2019-12-202.001.551.850.00-1034.92%
RUTW191231P011000002019-09-11 2:53PM EDT2019-12-311.851.802.200.00-1033.88%
RUT200117P011000002019-09-11 11:01AM EDT2020-01-172.602.402.850.00-2032.72%
RUT200320P011000002019-07-24 11:58AM EDT2020-03-206.8111.5012.300.00-150435.71%
RUTW200331P011000002019-07-10 9:32AM EDT2020-03-317.008.109.000.00-16063432.19%
RUT200619P011000002019-09-12 9:30AM EDT2020-06-1910.1010.4011.400.00-200028.59%
RUTW200630P011000002019-08-26 3:46PM EDT2020-06-3018.7110.2013.400.00-3029.18%
RUT201218P011000002019-09-16 1:00PM EDT2020-12-1820.2020.0023.700.00-3026.96%
RUT210618P011000002019-09-17 2:01PM EDT2021-06-1832.3730.0038.100.00-5026.55%
RUT211217P011000002019-09-04 3:39PM EDT2021-12-1757.6040.0049.500.00-601025.74%