^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1410.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628C014100002019-06-13 3:14PM EDT2019-06-28125.49132.00145.700.00-17199.25%
RUTW190712C014100002019-05-31 9:53AM EDT2019-07-1274.41139.20142.500.00--150.52%
RUT190719C014100002019-06-11 12:36PM EDT2019-07-19115.26139.50144.300.00-365044.39%
RUTW190731C014100002019-05-31 9:44AM EDT2019-07-3184.59143.80146.300.00--637.85%
RUT190816C014100002019-06-07 10:55AM EDT2019-08-16181.00146.20150.600.00--134.01%
RUT190920C014100002019-06-20 1:41PM EDT2019-09-20169.39154.60158.800.00-15629.80%
RUTW190930C014100002019-06-10 12:04AM EDT2019-09-3080.38157.20159.900.00-0028.66%
RUT191220C014100002019-06-07 10:55AM EDT2019-12-20228.68172.50177.100.00-422925.96%
RUT200117C014100002019-06-07 10:55AM EDT2020-01-17233.24177.30182.200.00--2725.42%
RUT200320C014100002019-05-23 1:57PM EDT2020-03-20160.10187.30192.800.00--124.55%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628P014100002019-06-21 10:44AM EDT2019-06-280.270.150.35-0.04-12.90%536936.89%
RUTW190705P014100002019-06-21 9:44AM EDT2019-07-051.050.501.30+0.06+6.06%213527.74%
RUTW190712P014100002019-06-21 2:04PM EDT2019-07-121.671.551.85+0.17+11.33%66023.29%
RUT190719P014100002019-06-21 4:14PM EDT2019-07-192.562.452.70+0.16+6.67%1,06764921.51%
RUTW190726P014100002019-06-21 11:11AM EDT2019-07-263.633.804.20-1.26-25.77%12421.23%
RUTW190731P014100002019-06-21 1:36PM EDT2019-07-314.774.705.20+0.33+7.43%1925420.94%
RUTW190802P014100002019-06-17 10:10AM EDT2019-08-028.405.205.70+8.40+∞%-220.93%
RUT190816P014100002019-06-21 4:12PM EDT2019-08-168.008.008.50+0.83+11.58%7245820.31%
RUTW190830P014100002019-06-21 2:42PM EDT2019-08-3011.2111.1011.70+2.05+22.38%21,54320.17%
RUT190920P014100002019-06-12 3:47PM EDT2019-09-2023.8015.1015.900.00-212719.78%
RUTW190930P014100002019-06-21 1:11PM EDT2019-09-3016.8817.4018.10+1.73+11.42%31219.75%
RUTW191031P014100002019-06-18 11:45AM EDT2019-10-3124.2023.5024.100.00-31519.51%
RUT191220P014100002019-06-07 10:55AM EDT2019-12-2049.0132.2033.700.00-12019.46%
RUT200117P014100002019-06-17 12:01AM EDT2020-01-1743.7036.3038.000.00--319.25%
RUT200320P014100002019-06-07 10:55AM EDT2020-03-2056.9045.9048.100.00--219.17%