^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1370.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621C013700002019-06-05 10:57AM EDT2019-06-21124.70149.10161.600.00-11850.31%
RUTW190628C013700002019-05-24 1:49PM EDT2019-06-28149.00152.60155.800.00-21736.78%
RUT190719C013700002019-06-11 12:33PM EDT2019-07-19151.66156.60161.000.00-153229.92%
RUT190920C013700002019-06-07 11:10AM EDT2019-09-20208.00180.00183.600.00-2129.10%
RUTW190930C013700002019-06-07 11:09AM EDT2019-09-30177.25182.00184.200.00-1127.97%
RUT191220C013700002019-06-10 12:05AM EDT2019-12-20157.75196.70199.400.00-6925.62%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621P013700002019-06-14 4:08PM EDT2019-06-210.120.050.15-0.03-20.00%251,21931.20%
RUTW190628P013700002019-06-14 4:11PM EDT2019-06-280.400.350.50-0.26-39.39%65016525.90%
RUTW190705P013700002019-06-14 3:58PM EDT2019-07-051.271.101.30-0.36-22.09%2242524.77%
RUTW190712P013700002019-06-14 3:59PM EDT2019-07-122.352.152.40-0.31-11.65%5289524.23%
RUT190719P013700002019-06-14 4:02PM EDT2019-07-193.333.103.40+0.08+2.46%6530823.43%
RUTW190731P013700002019-06-14 3:03PM EDT2019-07-315.765.405.80+0.16+2.86%32123.14%
RUT190816P013700002019-06-14 3:59PM EDT2019-08-169.008.609.00+0.53+6.26%1529722.71%
RUTW190830P013700002019-06-14 12:49PM EDT2019-08-3012.1911.5012.00-2.05-14.40%216822.55%
RUT190920P013700002019-06-14 1:21PM EDT2019-09-2015.9215.4015.90-2.48-13.48%1038222.08%
RUTW190930P013700002019-05-16 9:52AM EDT2019-09-3018.5017.4018.000.00-31322.04%
RUTW191031P013700002019-06-06 11:05AM EDT2019-10-3130.5023.1023.800.00-92121.74%
RUT191220P013700002019-06-10 10:53AM EDT2019-12-2028.6131.1031.900.00-120221.22%
RUT200619P013700002019-06-07 10:55AM EDT2020-06-1950.3052.3054.200.00--119.78%