^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1480.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C014800002019-09-19 10:31AM EDT2019-09-2799.4975.0083.600.00-6031.84%
RUTW190930C014800002019-09-20 10:28AM EDT2019-09-3090.1578.0082.00+7.57+9.17%22023.03%
RUTW191004C014800002019-09-20 10:19AM EDT2019-10-0489.0080.3084.10+30.17+51.28%2023.35%
RUTW191011C014800002019-09-17 10:33AM EDT2019-10-1198.3583.8087.000.00-1022.54%
RUT191018C014800002019-09-19 3:27PM EDT2019-10-1894.8086.8089.800.00-1022.05%
RUTW191031C014800002019-09-04 9:44AM EDT2019-10-3151.2093.3096.200.00-4022.47%
RUT191115C014800002019-09-11 1:59PM EDT2019-11-15108.5899.00101.500.00-114021.99%
RUT191220C014800002019-09-05 9:42AM EDT2019-12-2075.80111.20113.600.00-2021.88%
RUTW191231C014800002019-06-07 11:09AM EDT2019-12-3199.00136.50139.100.00-6329.32%
RUT200117C014800002019-09-03 2:43PM EDT2020-01-1767.03118.90121.200.00-1021.57%
RUT200320C014800002019-08-05 2:37PM EDT2020-03-2095.20104.70106.700.00--7013.62%
RUT200619C014800002019-08-02 1:30PM EDT2020-06-19138.33121.90124.600.00-606214.94%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P014800002019-09-20 4:10PM EDT2019-09-271.001.001.25-0.43-30.07%112024.07%
RUTW190930P014800002019-09-20 10:22AM EDT2019-09-301.231.501.80-0.64-34.22%4021.86%
RUTW191004P014800002019-09-19 4:13PM EDT2019-10-043.643.403.900.00-28022.63%
RUTW191011P014800002019-09-20 2:00PM EDT2019-10-116.246.106.50+0.10+1.63%6021.72%
RUT191018P014800002019-09-20 2:53PM EDT2019-10-187.818.509.00-0.49-5.90%102021.15%
RUTW191025P014800002019-09-20 12:49PM EDT2019-10-259.3911.6012.10+0.69+7.93%2021.28%
RUTW191031P014800002019-09-20 1:48PM EDT2019-10-3114.2614.0014.70+1.08+8.19%9021.38%
RUTW191101P014800002019-09-17 1:10PM EDT2019-11-0113.6114.6015.200.00--021.44%
RUT191115P014800002019-09-20 4:13PM EDT2019-11-1520.1519.7020.30+1.95+10.71%58021.26%
RUTW191129P014800002019-09-20 3:39PM EDT2019-11-2923.9624.0024.80+2.37+10.98%32021.05%
RUT191220P014800002019-09-19 2:04PM EDT2019-12-2027.9331.2031.900.00-6021.17%
RUTW191231P014800002019-07-29 10:59AM EDT2019-12-3134.8262.2063.600.00--1030.74%
RUT200117P014800002019-09-10 3:55PM EDT2020-01-1743.6637.7038.800.00-2020.74%
RUTW200131P014800002019-08-19 12:07AM EDT2020-01-3172.0038.9040.300.00--420.07%
RUTW200228P014800002019-09-16 12:13AM EDT2020-02-2844.3547.3049.300.00--020.68%
RUT200320P014800002019-09-18 11:08AM EDT2020-03-2052.0052.5053.900.00-101020.61%
RUT200619P014800002019-08-07 1:31PM EDT2020-06-1998.1082.1084.300.00-242022.93%
RUTW200630P014800002019-09-11 3:29PM EDT2020-06-3067.8871.6077.500.00--021.16%
RUT201218P014800002019-09-20 10:36AM EDT2020-12-1896.1097.80102.90+3.60+3.89%4020.62%