^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1590.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628C015900002019-06-21 4:11PM EDT2019-06-281.561.201.55-2.99-65.71%24326926.33%
RUTW190705C015900002019-06-21 4:06PM EDT2019-07-055.304.705.70-4.03-43.19%2128723.34%
RUTW190712C015900002019-06-21 1:23PM EDT2019-07-128.207.508.20-1.13-12.11%63220.94%
RUT190719C015900002019-06-21 2:13PM EDT2019-07-1910.1610.0010.60-5.66-35.78%5631819.78%
RUTW190726C015900002019-06-20 11:23AM EDT2019-07-2618.8013.1013.800.00-4419.72%
RUTW190731C015900002019-06-21 3:34PM EDT2019-07-3115.4014.8015.70-4.48-22.54%284919.52%
RUTW190802C015900002019-06-19 1:54PM EDT2019-08-0218.3115.8016.60+18.31+∞%-119.54%
RUT190816C015900002019-06-21 2:57PM EDT2019-08-1621.0120.5021.30-6.22-22.84%28019.10%
RUTW190830C015900002019-06-20 12:57PM EDT2019-08-3032.0125.6026.500.00-23219.20%
RUT190920C015900002019-06-20 3:53PM EDT2019-09-2039.1831.3033.000.00-25319.10%
RUTW190930C015900002019-06-10 12:04AM EDT2019-09-3055.0134.2035.300.00-0018.87%
RUT191220C015900002019-06-10 12:05AM EDT2019-12-20102.2954.5057.000.00-66919.24%
RUTW191231C015900002019-06-07 11:09AM EDT2019-12-3154.6056.6058.800.00-3619.10%
RUT200117C015900002019-06-14 11:51AM EDT2020-01-1755.7060.3063.100.00-1819.25%
RUT200320C015900002019-06-17 12:01AM EDT2020-03-2066.1072.5075.900.00--419.33%
RUTW200331C015900002019-06-07 9:39AM EDT2020-03-3159.2074.4077.600.00-11719.27%
RUT200619C015900002019-06-07 10:55AM EDT2020-06-19101.5088.1092.500.00-1119.47%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628P015900002019-06-21 4:01PM EDT2019-06-2840.2241.3044.80+9.59+31.31%121090.00%
RUTW190705P015900002019-06-21 4:01PM EDT2019-07-0543.6744.7048.70+8.44+23.96%1350.00%
RUTW190712P015900002019-06-20 10:09AM EDT2019-07-1233.8047.4049.900.00-10110.00%
RUT190719P015900002019-06-21 3:35PM EDT2019-07-1948.9349.1052.50+8.48+20.96%212000.00%
RUTW190726P015900002019-06-20 3:16PM EDT2019-07-2643.7052.0054.10+43.70+∞%-20.00%
RUTW190731P015900002019-06-20 3:44PM EDT2019-07-3145.0953.6055.600.00-13210.00%
RUT190816P015900002019-06-21 3:12PM EDT2019-08-1658.0658.5061.50+7.34+14.47%6886.55%
RUTW190830P015900002019-06-20 1:54PM EDT2019-08-3056.8863.3065.700.00-10289.16%
RUT190920P015900002019-06-07 10:55AM EDT2019-09-2053.5868.6071.400.00-101410.68%
RUTW190930P015900002019-06-07 11:09AM EDT2019-09-3075.7071.9073.900.00--411.12%
RUT191220P015900002019-06-07 10:55AM EDT2019-12-20109.9790.3093.400.00-16813.38%
RUT200117P015900002019-06-07 10:55AM EDT2020-01-1775.0595.0098.400.00-4313.60%
RUT200320P015900002019-06-07 10:55AM EDT2020-03-2096.40106.30110.100.00--414.23%
RUT200619P015900002019-06-07 10:55AM EDT2020-06-19129.40120.70125.600.00--114.93%