^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1600.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628C016000002019-06-21 4:03PM EDT2019-06-280.850.600.85-1.71-66.80%51993932.84%
RUTW190705C016000002019-06-25 3:44PM EDT2019-07-050.823.003.90-0.42-33.87%2329425.89%
RUTW190712C016000002019-06-25 3:53PM EDT2019-07-121.795.306.00-0.93-34.19%914722.73%
RUT190719C016000002019-06-25 3:48PM EDT2019-07-192.997.408.00-1.20-28.64%4423,90821.16%
RUTW190726C016000002019-06-25 11:17AM EDT2019-07-266.1410.1010.70-0.15-2.38%113920.81%
RUTW190731C016000002019-06-25 2:34PM EDT2019-07-316.2011.6012.40-1.31-17.44%1920320.52%
RUTW190802C016000002019-06-25 10:54AM EDT2019-08-027.1312.5013.20-7.29-50.55%-2220.51%
RUT190816C016000002019-06-25 12:06PM EDT2019-08-1611.1816.8017.60-1.06-8.66%29543319.96%
RUTW190830C016000002019-06-24 12:18PM EDT2019-08-3018.7421.7022.500.00-13219.98%
RUT190920C016000002019-06-21 3:35PM EDT2019-09-2028.0027.6028.40-3.40-10.83%6602,14519.67%
RUTW190930C016000002019-06-07 11:24AM EDT2019-09-3037.5029.9031.100.00-1419.59%
RUT191220C016000002019-06-04 12:16PM EDT2019-12-2032.8049.8051.800.00-11,54219.69%
RUTW191231C016000002019-05-20 12:38PM EDT2019-12-3154.0054.9056.500.00-182220.23%
RUT200117C016000002019-06-14 12:18PM EDT2020-01-1749.0055.5058.200.00-1016319.76%
RUT200320C016000002019-06-10 1:02PM EDT2020-03-2061.2067.6070.900.00-625619.80%
RUTW200331C016000002019-06-07 9:46AM EDT2020-03-3155.0069.5072.600.00-1119.74%
RUT200619C016000002019-06-07 10:55AM EDT2020-06-1986.6083.0087.500.00-327019.92%
RUT201218C016000002019-06-07 10:55AM EDT2020-12-18146.02108.30117.400.00-5001,80620.30%
RUT211217C016000002019-06-14 11:47AM EDT2021-12-17142.87146.90162.500.00-333820.42%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628P016000002019-06-21 3:45PM EDT2019-06-2849.8450.6054.30+8.35+20.13%21910.00%
RUTW190705P016000002019-06-21 3:45PM EDT2019-07-0552.0152.8057.20+7.17+15.99%21500.00%
RUTW190712P016000002019-06-20 10:09AM EDT2019-07-1239.9055.0057.700.00-10660.00%
RUT190719P016000002019-06-25 3:41PM EDT2019-07-1978.0856.3060.00+6.96+9.79%71950.00%
RUTW190726P016000002019-06-20 4:07PM EDT2019-07-2650.0058.8061.20+50.00+∞%-70.00%
RUTW190731P016000002019-06-20 10:40AM EDT2019-07-3150.2560.2062.500.00-6390.00%
RUTW190802P016000002019-06-24 3:44PM EDT2019-08-0274.3860.8063.300.00--20.00%
RUT190816P016000002019-06-25 10:08AM EDT2019-08-1675.7564.7067.90-0.30-0.39%18560.00%
RUTW190830P016000002019-06-06 2:26PM EDT2019-08-30111.8769.2071.700.00-2130.00%
RUT190920P016000002019-06-21 10:54AM EDT2019-09-2072.7574.2077.200.00-11470.00%
RUTW190930P016000002019-05-23 9:36AM EDT2019-09-30112.4477.4079.500.00-245.38%
RUT191220P016000002019-06-13 9:40AM EDT2019-12-20107.9995.3098.600.00-251,37711.38%
RUTW191231P016000002019-05-28 3:54PM EDT2019-12-31128.2097.60100.600.00-1211.59%
RUT200117P016000002019-06-11 1:46PM EDT2020-01-17119.8499.90103.400.00-5811.82%
RUT200320P016000002019-06-07 10:55AM EDT2020-03-2092.92111.10115.100.00--10012.84%
RUT200619P016000002019-06-07 10:55AM EDT2020-06-19104.50125.50130.400.00-2813.81%
RUT201218P016000002019-06-10 12:06AM EDT2020-12-18145.38148.90156.700.00-134514.92%
RUT211217P016000002019-06-14 11:47AM EDT2021-12-17199.77182.90198.000.00-32515.91%