^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1550.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C015500002019-09-19 2:59PM EDT2019-09-2720.8018.4020.00-4.90-19.07%119918.36%
RUTW190930C015500002019-09-20 10:34AM EDT2019-09-3025.7520.0021.60-11.45-30.78%110716.68%
RUTW191004C015500002019-09-20 1:16PM EDT2019-10-0421.6324.9026.40-16.86-43.80%78618.07%
RUTW191011C015500002019-09-20 3:22PM EDT2019-10-1130.3130.0031.60-4.07-11.84%52118.20%
RUT191018C015500002019-09-20 3:50PM EDT2019-10-1834.3434.0035.50-6.30-15.50%3489518.00%
RUTW191025C015500002019-09-19 3:29PM EDT2019-10-2543.2938.6040.000.00-42218.43%
RUTW191031C015500002019-09-20 11:18AM EDT2019-10-3143.7042.1043.60-4.99-10.25%52018.76%
RUTW191101C015500002019-09-19 3:46PM EDT2019-11-0145.6842.4044.700.00-101019.06%
RUT191115C015500002019-09-20 3:28PM EDT2019-11-1548.9749.0050.50-10.63-17.84%337918.87%
RUTW191129C015500002019-09-20 3:36PM EDT2019-11-2954.8554.7056.10+24.65+81.62%5618.94%
RUT191220C015500002019-09-20 12:38PM EDT2019-12-2067.7363.0064.60-0.98-1.43%12,68119.35%
RUTW191231C015500002019-07-24 1:57PM EDT2019-12-3179.7030.3031.600.00-858.09%
RUT200117C015500002019-09-13 11:27AM EDT2020-01-1789.9571.5073.200.00-4019.34%
RUTW200131C015500002019-09-16 1:09PM EDT2020-01-3198.9375.7078.500.00-1319.71%
RUT200320C015500002019-09-20 3:57PM EDT2020-03-2090.5788.6090.80-0.43-0.47%2515219.66%
RUT200619C015500002019-09-13 9:37AM EDT2020-06-19131.07108.30111.500.00-177019.91%
RUT201218C015500002019-08-28 11:45AM EDT2020-12-1896.60134.00146.300.00-2020.47%
RUT211217C015500002019-09-11 10:08AM EDT2021-12-17185.50181.00195.900.00-100020.63%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P015500002019-09-20 3:31PM EDT2019-09-2710.3810.2010.90-0.38-3.53%21523819.23%
RUTW190930P015500002019-09-20 3:49PM EDT2019-09-3012.3011.9012.60+1.80+17.14%2320217.50%
RUTW191004P015500002019-09-20 1:26PM EDT2019-10-0416.3916.4017.20+1.22+8.04%4024818.57%
RUTW191011P015500002019-09-20 3:31PM EDT2019-10-1121.3021.0021.70+0.42+2.01%15063718.11%
RUT191018P015500002019-09-20 3:32PM EDT2019-10-1824.9024.5025.20+1.35+5.73%29476517.68%
RUTW191025P015500002019-09-20 10:05AM EDT2019-10-2525.4628.8029.50-2.22-8.02%84018.05%
RUTW191031P015500002019-09-20 12:22PM EDT2019-10-3133.1032.0032.80+3.09+10.30%1314818.26%
RUTW191101P015500002019-09-17 11:44AM EDT2019-11-0128.5532.7033.500.00--218.37%
RUT191115P015500002019-09-20 3:59PM EDT2019-11-1538.5138.9039.70+0.49+1.29%6638018.45%
RUTW191129P015500002019-09-20 3:39PM EDT2019-11-2944.1343.8045.10+5.11+13.10%329818.49%
RUT191220P015500002019-09-20 2:30PM EDT2019-12-2052.3052.3053.20+2.20+4.39%33,92618.83%
RUTW191231P015500002019-06-07 10:54AM EDT2019-12-3171.1456.6058.000.00-626419.25%
RUT200117P015500002019-09-18 9:54AM EDT2020-01-1756.1359.2060.600.00-158818.55%
RUT200320P015500002019-09-20 3:57PM EDT2020-03-2075.2175.1077.10+0.87+1.17%2538318.77%
RUTW200331P015500002019-08-02 9:42AM EDT2020-03-3195.4095.4097.800.00-5722.84%
RUT200619P015500002019-08-16 12:52PM EDT2020-06-1988.0190.2093.100.00-239318.31%
RUT201218P015500002019-09-20 10:43AM EDT2020-12-18121.30123.70134.60+5.60+4.84%91,26920.21%
RUT210618P015500002019-08-05 10:19AM EDT2021-06-18176.60162.60172.300.00-130121.73%
RUT211217P015500002019-09-11 11:09AM EDT2021-12-17168.90164.50179.500.00-4019.95%