^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1600.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C016000002019-09-16 4:00PM EDT2019-09-206.030.000.000.00-70401.56%
RUTW190927C016000002019-09-16 2:41PM EDT2019-09-2714.640.000.000.00-9601.56%
RUTW190930C016000002019-09-16 2:09PM EDT2019-09-3015.880.000.000.00-2700.78%
RUTW191004C016000002019-09-16 1:24PM EDT2019-10-0419.580.000.000.00-1900.78%
RUTW191011C016000002019-09-16 1:32PM EDT2019-10-1124.200.000.000.00-900.78%
RUT191018C016000002019-09-16 3:57PM EDT2019-10-1825.110.000.000.00-7100.78%
RUTW191025C016000002019-09-16 12:05PM EDT2019-10-2528.690.000.000.00-200.78%
RUTW191031C016000002019-09-12 3:34PM EDT2019-10-3128.790.000.000.00-500.78%
RUT191115C016000002019-09-16 3:50PM EDT2019-11-1538.830.000.000.00-800.39%
RUTW191129C016000002019-09-11 2:16PM EDT2019-11-2935.540.000.000.00-500.39%
RUT191220C016000002019-09-13 4:00PM EDT2019-12-2048.000.000.000.00-2800.39%
RUTW191231C016000002019-09-12 11:27AM EDT2019-12-3147.1353.5054.800.00-32918.17%
RUT200117C016000002019-09-13 11:52AM EDT2020-01-1757.570.000.000.00-200.39%
RUTW200131C016000002019-09-11 10:41AM EDT2020-01-3147.780.000.000.00--00.39%
RUT200320C016000002019-09-16 11:16AM EDT2020-03-2081.610.000.000.00-6000.39%
RUTW200331C016000002019-08-27 1:30PM EDT2020-03-3129.000.000.000.00-200.39%
RUT200619C016000002019-08-27 10:20AM EDT2020-06-1948.500.000.000.00-8400.20%
RUT201218C016000002019-08-27 1:35PM EDT2020-12-1867.860.000.000.00-24200.20%
RUT210618C016000002019-07-01 1:54PM EDT2021-06-18142.260.000.000.00--00.20%
RUT211217C016000002019-08-02 1:06PM EDT2021-12-17141.31125.50139.300.00-334215.42%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P016000002019-09-16 1:38PM EDT2019-09-2019.050.000.000.00-1100.00%
RUTW190927P016000002019-09-16 3:20PM EDT2019-09-2726.990.000.000.00-400.00%
RUTW190930P016000002019-09-12 10:38AM EDT2019-09-3037.660.000.000.00-300.00%
RUTW191004P016000002019-09-12 10:38AM EDT2019-10-0440.040.000.000.00--00.00%
RUTW191011P016000002019-09-16 3:20PM EDT2019-10-1135.020.000.000.00-200.00%
RUT191018P016000002019-09-16 3:35PM EDT2019-10-1839.140.000.000.00-2500.00%
RUTW191025P016000002019-09-16 12:12AM EDT2019-10-2543.100.000.000.00--00.00%
RUTW191031P016000002019-09-16 3:15PM EDT2019-10-3143.590.000.000.00-200.00%
RUT191115P016000002019-09-16 3:58PM EDT2019-11-1550.620.000.000.00-800.00%
RUTW191129P016000002019-09-10 1:04PM EDT2019-11-2959.530.000.000.00-400.00%
RUT191220P016000002019-08-30 9:30AM EDT2019-12-20114.330.000.000.00-100.00%
RUTW191231P016000002019-08-29 12:15PM EDT2019-12-31123.400.000.000.00-100.00%
RUT200117P016000002019-06-11 1:46PM EDT2020-01-17119.8485.9087.500.00-5821.60%
RUT200320P016000002019-09-04 12:16PM EDT2020-03-20147.040.000.000.00-100.00%
RUTW200331P016000002019-08-27 1:30PM EDT2020-03-31166.870.000.000.00--00.00%
RUT200619P016000002019-06-07 10:55AM EDT2020-06-19104.50105.80110.000.00-2818.48%
RUT201218P016000002019-07-01 4:13PM EDT2020-12-18141.500.000.000.00-100.00%
RUT210618P016000002019-07-11 3:05PM EDT2021-06-18167.09184.20198.500.00-333322.76%
RUT211217P016000002019-09-10 12:29PM EDT2021-12-17199.050.000.000.00-100.00%