^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1580.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628C015800002019-06-21 4:10PM EDT2019-06-282.912.453.10-4.75-62.01%35364627.84%
RUTW190705C015800002019-06-21 3:05PM EDT2019-07-057.407.008.20-5.45-42.41%4035024.00%
RUTW190712C015800002019-06-21 3:35PM EDT2019-07-1211.0010.5011.10-5.60-33.73%178121.49%
RUT190719C015800002019-06-21 4:13PM EDT2019-07-1913.6313.2013.90-6.17-31.16%5057920.35%
RUTW190726C015800002019-06-21 1:43PM EDT2019-07-2618.0516.6017.60-5.35-22.86%212620.35%
RUTW190731C015800002019-06-21 3:46PM EDT2019-07-3119.5018.5019.50-3.78-16.24%136920.02%
RUTW190802C015800002019-06-20 10:27AM EDT2019-08-0229.2519.6020.400.00-1320.01%
RUT190816C015800002019-06-21 4:13PM EDT2019-08-1625.2224.2025.90-6.90-21.48%1271,79719.75%
RUTW190830C015800002019-06-10 11:14AM EDT2019-08-3027.2030.0031.000.00-3819.64%
RUT190920C015800002019-06-18 1:53PM EDT2019-09-2040.8635.8037.800.00-26719.52%
RUTW190930C015800002019-06-10 12:04AM EDT2019-09-3030.7038.8040.000.00-6819.22%
RUTW191031C015800002019-06-20 10:22AM EDT2019-10-3159.2648.4049.90+59.26+∞%-619.56%
RUT191220C015800002019-06-07 11:10AM EDT2019-12-2086.9059.5062.100.00-17019.51%
RUTW191231C015800002019-05-29 10:56AM EDT2019-12-3144.2361.6063.900.00--219.35%
RUT200117C015800002019-06-07 10:55AM EDT2020-01-17114.9065.3068.300.00-1419.51%
RUT200320C015800002019-06-17 12:01AM EDT2020-03-2071.0077.6081.100.00--919.54%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628P015800002019-06-21 1:42PM EDT2019-06-2832.1033.1035.80+6.13+23.60%8830.00%
RUTW190705P015800002019-06-20 12:38PM EDT2019-07-0533.1037.2040.700.00-2110.00%
RUTW190712P015800002019-06-21 1:32PM EDT2019-07-1239.2840.4042.60+8.80+28.87%1130.00%
RUT190719P015800002019-06-21 3:28PM EDT2019-07-1942.0642.5045.00+7.26+20.86%424600.00%
RUTW190726P015800002019-06-21 12:03PM EDT2019-07-2643.1845.7047.60+43.18+∞%2110.00%
RUTW190731P015800002019-06-21 10:03AM EDT2019-07-3149.0147.5049.30+8.56+21.16%2930.00%
RUTW190802P015800002019-06-19 2:20PM EDT2019-08-0248.3048.4050.20+48.30+∞%-25.20%
RUT190816P015800002019-06-21 3:53PM EDT2019-08-1653.5052.9055.60+7.84+17.17%3222169.44%
RUTW190830P015800002019-06-21 10:18AM EDT2019-08-3059.2057.9060.00+9.40+18.88%13310.67%
RUT190920P015800002019-06-07 10:55AM EDT2019-09-2079.4563.4066.000.00-202811.71%
RUTW190930P015800002019-06-07 11:09AM EDT2019-09-3068.4066.7068.500.00-21411.99%
RUTW191031P015800002019-06-07 10:54AM EDT2019-10-3175.7074.4076.300.00--612.81%
RUT191220P015800002019-06-07 10:55AM EDT2019-12-2084.7885.5088.500.00-5010713.89%
RUTW191231P015800002019-05-29 10:56AM EDT2019-12-31124.0087.9090.600.00-2313.98%
RUT200117P015800002019-05-31 9:51AM EDT2020-01-17147.0090.3093.500.00-11114.05%