^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1250.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C012500002019-06-10 12:05AM EDT2019-09-20195.80322.30326.100.00-110.00%
RUTW190930C012500002019-09-04 3:08PM EDT2019-09-30233.83328.20332.200.00-1161.33%
RUT191220C012500002019-09-03 10:11AM EDT2019-12-20238.18333.00338.300.00-8033.88%
RUT200117C012500002019-06-10 12:05AM EDT2020-01-17365.40332.00334.800.00-8826.89%
RUT200320C012500002019-09-10 3:08PM EDT2020-03-20307.50342.30347.800.00--029.26%
RUTW200331C012500002019-06-07 11:09AM EDT2020-03-31364.15341.30347.300.00-5828.21%
RUT200619C012500002019-06-10 12:05AM EDT2020-06-19165.38343.10349.700.00-010924.70%
RUT201218C012500002019-06-10 12:05AM EDT2020-12-18186.13356.30366.100.00-05323.43%
RUT211217C012500002019-06-10 12:06AM EDT2021-12-17202.28373.00396.100.00-0122.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P012500002019-09-11 10:58AM EDT2019-09-200.100.000.050.00-2063.67%
RUTW190927P012500002019-09-06 11:52AM EDT2019-09-270.410.100.200.00-4049.90%
RUTW190930P012500002019-09-05 11:32AM EDT2019-09-300.310.100.250.00-2045.75%
RUTW191004P012500002019-09-10 12:25PM EDT2019-10-040.450.200.350.00-1042.29%
RUTW191011P012500002019-09-13 11:08AM EDT2019-10-110.460.350.50-0.04-8.00%1037.77%
RUT191018P012500002019-09-13 3:39PM EDT2019-10-180.650.550.70-0.12-15.58%600035.06%
RUTW191025P012500002019-09-10 1:29PM EDT2019-10-251.530.851.050.00-6033.74%
RUTW191031P012500002019-09-12 3:16PM EDT2019-10-311.200.801.600.00-1033.59%
RUT191115P012500002019-09-11 9:34AM EDT2019-11-151.941.952.200.00-6030.77%
RUTW191129P012500002019-08-29 3:23PM EDT2019-11-298.212.503.300.00-4029.88%
RUT191220P012500002019-09-13 10:29AM EDT2019-12-204.504.605.00-0.30-6.25%1028.72%
RUTW191231P012500002019-09-11 10:19AM EDT2019-12-315.505.106.000.00-1028.31%
RUT200117P012500002019-07-30 2:27PM EDT2020-01-178.1815.2015.800.00-20033.67%
RUT200320P012500002019-09-13 9:37AM EDT2020-03-2012.1012.6013.80-4.00-24.84%3026.38%
RUT200619P012500002019-08-09 3:55PM EDT2020-06-1929.0922.3023.500.00-11,53925.44%
RUT201218P012500002019-08-27 1:29PM EDT2020-12-1861.6737.0040.500.00-500024.06%
RUT210618P012500002019-07-11 2:28PM EDT2021-06-1850.3058.1066.500.00-11051425.15%
RUT211217P012500002019-09-13 4:04PM EDT2021-12-1769.4564.9078.70+0.57+0.83%2024.05%