^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1200.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190830C012000002019-06-10 12:04AM EDT2019-08-30379.00361.60380.400.00-44235.11%
RUT190920C012000002019-06-10 12:05AM EDT2019-09-20224.20371.30374.700.00-111125.13%
RUTW190930C012000002019-06-10 12:04AM EDT2019-09-30407.10370.30374.700.00-34107.55%
RUT191018C012000002019-08-06 2:24PM EDT2019-10-18292.07297.50302.400.00--136.08%
RUT191220C012000002019-06-07 10:55AM EDT2019-12-20396.57380.30385.900.00-103765.53%
RUT200117C012000002019-06-07 10:55AM EDT2020-01-17399.29383.20388.000.00--559.89%
RUT200320C012000002019-06-07 10:55AM EDT2020-03-20388.40387.50392.600.00-5951.47%
RUTW200331C012000002019-06-07 11:09AM EDT2020-03-31372.77386.40392.800.00-2850.05%
RUT200619C012000002019-06-10 12:05AM EDT2020-06-19227.27387.10393.700.00-0143.92%
RUTW200630C012000002019-07-22 12:06AM EDT2020-06-30380.240.000.000.00--20.00%
RUT201218C012000002019-06-10 12:05AM EDT2020-12-18237.30396.60406.700.00-01037.17%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190823P012000002019-08-19 9:35AM EDT2019-08-230.050.000.000.00-2350.00%
RUTW190830P012000002019-08-14 1:51PM EDT2019-08-300.480.000.000.00-12425.00%
RUTW190913P012000002019-08-22 9:34AM EDT2019-09-130.320.000.000.00-3712.50%
RUT190920P012000002019-08-16 2:43PM EDT2019-09-201.150.000.000.00-131,17612.50%
RUTW190927P012000002019-08-19 12:07AM EDT2019-09-272.950.000.000.00--2712.50%
RUTW190930P012000002019-08-07 1:31PM EDT2019-09-302.700.851.250.00-2533.84%
RUT191018P012000002019-08-22 9:53AM EDT2019-10-181.620.000.000.00-515212.50%
RUTW191031P012000002019-08-06 11:14AM EDT2019-10-316.902.703.400.00-1430.12%
RUTW191129P012000002019-08-19 12:07AM EDT2019-11-296.800.000.000.00--16.25%
RUT191220P012000002019-08-19 9:44AM EDT2019-12-207.210.000.000.00-22,6516.25%
RUTW191231P012000002019-08-19 3:54PM EDT2019-12-318.108.709.400.00-21127.71%
RUT200117P012000002019-08-12 3:43PM EDT2020-01-1712.320.000.000.00-28096.25%
RUT200320P012000002019-06-07 12:18PM EDT2020-03-2018.0011.1011.800.00-11,08023.21%
RUTW200331P012000002019-08-20 12:16PM EDT2020-03-3116.7617.3018.700.00-881425.92%
RUT200619P012000002019-08-20 3:59PM EDT2020-06-1924.700.000.000.00-4003,2546.25%
RUT201218P012000002019-07-30 2:33PM EDT2020-12-1827.660.000.000.00-56313.13%
RUT210618P012000002019-08-21 1:14PM EDT2021-06-1855.000.000.000.00-7001,1033.13%
RUT211217P012000002019-08-07 11:47AM EDT2021-12-1770.0062.8072.500.00-1525422.69%