^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1510.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621C015100002019-06-19 11:29AM EDT2019-06-2144.3139.7041.30+0.75+1.72%131,10924.61%
RUTW190628C015100002019-06-18 2:51PM EDT2019-06-2847.0245.0046.000.00-45720.60%
RUTW190705C015100002019-06-18 3:31PM EDT2019-07-0550.8149.0050.600.00-14720.15%
RUTW190712C015100002019-06-14 3:27PM EDT2019-07-1240.7553.1054.100.00-11219.56%
RUT190719C015100002019-06-19 11:21AM EDT2019-07-1959.4855.7057.90+2.04+3.55%229419.61%
RUTW190726C015100002019-06-18 10:12AM EDT2019-07-2666.5860.0061.000.00--219.43%
RUTW190731C015100002019-06-18 3:18PM EDT2019-07-3164.2561.9063.000.00-95119.30%
RUT190816C015100002019-06-17 10:47AM EDT2019-08-1658.7867.4069.200.00-63219.17%
RUTW190830C015100002019-06-06 2:23PM EDT2019-08-3045.9373.2074.700.00-4919.36%
RUT190920C015100002019-06-10 12:05AM EDT2019-09-2088.6379.5081.700.00-1019.41%
RUTW190930C015100002019-06-07 11:24AM EDT2019-09-30105.6082.7083.600.00-3619.05%
RUT191220C015100002019-06-11 12:03PM EDT2019-12-2084.72103.80105.500.00-22719.45%
RUT200320C015100002019-06-05 10:59AM EDT2020-03-2089.40121.50123.900.00--3019.45%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621P015100002019-06-19 12:46PM EDT2019-06-211.261.201.35-0.17-11.89%12097421.64%
RUTW190628P015100002019-06-19 12:39PM EDT2019-06-286.906.506.90+0.51+7.98%465120.70%
RUTW190705P015100002019-06-19 12:37PM EDT2019-07-0511.1910.6011.20+0.72+6.88%126619.95%
RUTW190712P015100002019-06-19 9:38AM EDT2019-07-1214.2813.9014.30+1.05+7.94%570219.11%
RUT190719P015100002019-06-19 11:40AM EDT2019-07-1915.6616.3016.80-0.65-3.99%5783118.41%
RUTW190726P015100002019-06-18 9:58AM EDT2019-07-2617.5119.5019.900.00-21518.37%
RUTW190731P015100002019-06-19 12:44PM EDT2019-07-3121.5721.2021.70+0.18+0.84%426018.21%
RUT190816P015100002019-06-19 11:31AM EDT2019-08-1625.6126.9027.60-1.28-4.76%127718.13%
RUTW190830P015100002019-06-18 9:37AM EDT2019-08-3033.0432.0032.600.00-45918.24%
RUT190920P015100002019-06-18 11:30AM EDT2019-09-2036.1437.6038.400.00-1118.04%
RUTW190930P015100002019-06-14 11:55AM EDT2019-09-3050.3040.4041.000.00-31817.98%
RUTW191031P015100002019-06-11 1:05PM EDT2019-10-3163.6048.3049.100.00-2618.04%
RUT191220P015100002019-06-07 10:55AM EDT2019-12-2076.8759.0060.100.00-12718.01%
RUT200117P015100002019-06-14 11:28AM EDT2020-01-1773.6063.8065.100.00-3517.88%
RUT200320P015100002019-06-10 1:32PM EDT2020-03-2082.4074.9076.400.00-182217.88%