^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1380.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C013800002019-09-06 3:33PM EDT2019-09-27132.33171.50185.500.00-10071.71%
RUTW191004C013800002019-09-11 10:21AM EDT2019-10-04179.90172.00186.100.00--050.00%
RUTW191025C013800002019-09-19 3:08PM EDT2019-10-25189.50181.10185.20+189.50+∞%-129.70%
RUT191115C013800002019-09-11 12:35PM EDT2019-11-15192.07185.60189.400.00-28027.37%
RUTW191129C013800002019-06-28 4:12PM EDT2019-11-29210.50212.00216.500.00--040.30%
RUT191220C013800002019-08-06 2:24PM EDT2019-12-20151.00158.20160.700.00-130.00%
RUT200117C013800002019-08-19 12:08AM EDT2020-01-17144.50207.90212.700.00--129.33%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P013800002019-09-19 3:57PM EDT2019-09-270.280.250.40-0.06-17.65%315243.43%
RUTW190930P013800002019-09-13 11:10AM EDT2019-09-300.650.300.450.00-12036.04%
RUTW191004P013800002019-09-20 4:10PM EDT2019-10-040.650.600.80-0.17-20.73%1,2449932.69%
RUTW191011P013800002019-09-18 9:42AM EDT2019-10-111.711.151.400.00-53728.97%
RUT191018P013800002019-09-20 1:13PM EDT2019-10-181.651.952.20-0.29-14.95%156927.17%
RUTW191025P013800002019-09-18 1:37PM EDT2019-10-254.293.203.500.00-4726.73%
RUTW191031P013800002019-09-20 3:41PM EDT2019-10-314.274.304.70-0.23-5.11%130826.42%
RUTW191101P013800002019-09-18 2:53PM EDT2019-11-014.364.605.000.00-41026.50%
RUT191115P013800002019-09-20 2:17PM EDT2019-11-157.547.307.70+1.45+23.81%1829125.65%
RUTW191129P013800002019-09-16 11:19AM EDT2019-11-298.359.8010.400.00-794825.03%
RUT191220P013800002019-09-20 3:56PM EDT2019-12-2014.0914.5015.00-0.83-5.56%41824.69%
RUTW191231P013800002019-09-20 3:25PM EDT2019-12-3116.3016.3017.00-28.90-63.94%23824.36%
RUT200117P013800002019-09-12 10:09AM EDT2020-01-1718.6019.2019.900.00-5023.88%
RUT200320P013800002019-09-18 3:26PM EDT2020-03-2030.9630.7031.700.00-141,10723.30%
RUT200619P013800002019-09-17 9:34AM EDT2020-06-1942.7844.6046.300.00-1522.67%
RUT201218P013800002019-09-20 12:06PM EDT2020-12-1868.9068.1072.60+4.90+7.66%6122.28%