^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1420.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018C014200002019-10-07 10:52AM EDT2019-10-18101.4089.9094.90+38.91+62.27%3713136.93%
RUTW191031C014200002019-08-19 12:07AM EDT2019-10-31108.60155.70160.000.00--279.27%
RUTW191101C014200002019-09-27 3:23PM EDT2019-11-0174.6396.50100.800.00-724928.25%
RUTW191108C014200002019-09-27 10:18AM EDT2019-11-08125.1899.50103.300.00-1126.68%
RUT191115C014200002019-10-02 1:43PM EDT2019-11-15109.05101.60105.30+29.55+37.17%11225.37%
RUTW191129C014200002019-10-07 1:19PM EDT2019-11-29100.81106.30109.800.00--124.18%
RUT191220C014200002019-06-07 10:55AM EDT2019-12-20219.18183.00185.800.00-61052.61%
RUT200117C014200002019-06-07 10:55AM EDT2020-01-17223.92187.60190.900.00--346.62%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018P014200002019-10-11 4:14PM EDT2019-10-180.520.350.70-2.83-84.48%3162,00726.98%
RUTW191025P014200002019-10-10 3:19PM EDT2019-10-253.152.703.20-4.34-57.94%69925.53%
RUTW191031P014200002019-10-11 3:17PM EDT2019-10-314.455.005.60-6.62-59.80%2893824.81%
RUTW191101P014200002019-10-11 10:34AM EDT2019-11-016.245.606.20-5.33-46.07%2512824.98%
RUTW191108P014200002019-10-11 12:41PM EDT2019-11-088.578.309.00-6.24-42.13%333124.42%
RUT191115P014200002019-10-11 3:50PM EDT2019-11-1510.7510.7011.40-7.16-41.75%18169323.78%
RUTW191122P014200002019-10-09 11:25AM EDT2019-11-2212.5613.2014.20-7.09-36.08%14223.67%
RUTW191129P014200002019-10-11 1:45PM EDT2019-11-2914.2215.1015.90-9.08-38.97%56322.96%
RUT191220P014200002019-10-11 3:18PM EDT2019-12-2020.1821.9022.80-10.12-33.40%9626722.61%
RUTW191231P014200002019-10-01 1:45PM EDT2019-12-3135.5225.0025.900.00-1522.37%
RUT200117P014200002019-10-02 2:50PM EDT2020-01-1733.4528.9030.000.00-13521.92%
RUTW200131P014200002019-10-10 3:31PM EDT2020-01-3140.7032.2033.800.00--621.86%
RUTW200228P014200002019-10-10 2:11PM EDT2020-02-2849.100.000.000.00--221.56%
RUT200320P014200002019-10-10 3:24PM EDT2020-03-2052.2043.4045.000.00--3121.46%
RUTW200331P014200002019-08-26 3:07PM EDT2020-03-3170.2049.4050.700.00--022.32%
RUT200619P014200002019-10-07 10:37AM EDT2020-06-1956.8560.4063.10-10.70-15.84%1721.19%
RUT201218P014200002019-09-23 3:37PM EDT2020-12-1880.5087.1092.200.00-41220.97%