^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1490.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621C014900002019-06-19 10:38AM EDT2019-06-2160.8057.6061.40-0.71-1.15%11,42233.91%
RUTW190628C014900002019-06-18 2:50PM EDT2019-06-2864.8262.3063.400.00-111222.43%
RUTW190705C014900002019-06-18 2:56PM EDT2019-07-0567.9565.3067.800.00-214122.33%
RUTW190712C014900002019-06-04 1:39PM EDT2019-07-1240.5068.8070.000.00-21220.69%
RUT190719C014900002019-06-18 3:00PM EDT2019-07-1973.7371.1073.400.00-6618320.65%
RUTW190731C014900002019-06-18 3:39PM EDT2019-07-3178.0176.9078.200.00-1620.29%
RUT190816C014900002019-06-18 1:10PM EDT2019-08-1683.2082.8084.400.00-25520.23%
RUTW190830C014900002019-06-14 12:07PM EDT2019-08-3074.0787.7089.500.00-1320.27%
RUTW190930C014900002019-06-10 12:04AM EDT2019-09-3072.3096.7097.800.00-1119.76%
RUTW191129C014900002019-06-04 2:53PM EDT2019-11-2983.30112.10114.100.00--119.98%
RUT191220C014900002019-06-10 12:05AM EDT2019-12-20158.21117.10119.100.00-61720.01%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621P014900002019-06-19 12:57PM EDT2019-06-210.380.300.45-0.16-29.63%852,42523.66%
RUTW190628P014900002019-06-19 12:40PM EDT2019-06-284.003.704.00+0.11+2.83%1573821.93%
RUTW190705P014900002019-06-18 3:30PM EDT2019-07-056.797.107.500.00-1715221.05%
RUTW190712P014900002019-06-18 3:48PM EDT2019-07-129.369.8010.200.00-227020.12%
RUT190719P014900002019-06-19 12:51PM EDT2019-07-1912.1512.0012.40+0.21+1.76%761,46819.32%
RUTW190726P014900002019-06-18 10:51AM EDT2019-07-2613.2914.8015.300.00-31119.29%
RUTW190731P014900002019-06-19 11:21AM EDT2019-07-3115.5016.5017.00-0.43-2.70%222919.12%
RUTW190802P014900002019-06-17 12:00AM EDT2019-08-0225.2017.5018.000.00--419.25%
RUT190816P014900002019-06-19 12:39PM EDT2019-08-1622.5021.9022.50+1.20+5.63%3068618.95%
RUTW190830P014900002019-06-14 10:26AM EDT2019-08-3034.7026.4027.100.00-44418.95%
RUT190920P014900002019-06-17 9:35AM EDT2019-09-2039.7032.0032.700.00-113918.70%
RUTW190930P014900002019-06-07 11:09AM EDT2019-09-3048.5034.7035.400.00-3818.68%
RUTW191031P014900002019-05-20 3:36PM EDT2019-10-3157.5042.4043.200.00-1418.67%
RUT191220P014900002019-05-24 4:06PM EDT2019-12-2067.8452.9053.900.00-101418.56%
RUT200117P014900002019-06-14 11:51AM EDT2020-01-1765.9057.5058.700.00-5618.38%
RUT200320P014900002019-05-22 9:47AM EDT2020-03-2073.4068.5069.900.00-1618.35%