^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1610.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628C016100002019-06-21 4:00PM EDT2019-06-280.430.300.50-1.22-73.94%12341932.81%
RUTW190705C016100002019-06-21 1:22PM EDT2019-07-052.491.902.25-1.85-42.63%57824.32%
RUTW190712C016100002019-06-25 3:53PM EDT2019-07-121.253.604.30-0.84-40.19%115722.16%
RUT190719C016100002019-06-21 2:53PM EDT2019-07-195.605.405.90-3.40-37.78%8940320.55%
RUTW190726C016100002019-06-21 4:08PM EDT2019-07-268.307.608.20-3.20-27.83%93820.21%
RUTW190731C016100002019-06-24 3:59PM EDT2019-07-315.598.909.700.00-55619.94%
RUTW190802C016100002019-06-25 11:13AM EDT2019-08-026.099.8010.40-5.21-46.11%-319.92%
RUT190816C016100002019-06-25 4:14PM EDT2019-08-167.6013.7014.40-2.17-22.21%287019.42%
RUTW190830C016100002019-06-20 3:23PM EDT2019-08-3023.9118.1018.900.00-521719.45%
RUT190920C016100002019-06-20 9:34AM EDT2019-09-2031.8023.3024.700.00-41019.29%
RUTW190930C016100002019-06-07 11:09AM EDT2019-09-3035.7026.0027.000.00-91019.12%
RUTW191031C016100002019-06-13 9:59AM EDT2019-10-3131.3034.7035.900.00-5619.42%
RUT191220C016100002019-05-31 9:44AM EDT2019-12-2023.6045.3047.300.00-31519.37%
RUTW191231C016100002019-06-03 12:04AM EDT2019-12-3133.7047.3049.300.00--419.29%
RUT200117C016100002019-06-14 11:15AM EDT2020-01-1744.7050.9053.400.00-22019.42%
RUT200320C016100002019-06-17 12:01AM EDT2020-03-2057.2062.9066.100.00--619.53%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628P016100002019-06-24 2:17PM EDT2019-06-2873.2860.2064.000.00-221120.00%
RUT190719P016100002019-06-20 2:16PM EDT2019-07-1955.4864.0068.100.00-21710.00%
RUTW190726P016100002019-06-19 3:20PM EDT2019-07-2661.4266.1068.700.00-210.00%
RUTW190731P016100002019-06-20 10:06AM EDT2019-07-3153.1067.5069.800.00-3130.00%
RUT190816P016100002019-06-24 12:26PM EDT2019-08-1678.1471.3074.800.00-7120.00%
RUTW190830P016100002019-06-24 10:02AM EDT2019-08-3078.3275.4077.800.00--40.00%
RUTW190930P016100002019-06-07 11:09AM EDT2019-09-30120.2083.3085.500.00-440.00%
RUTW191031P016100002019-06-07 10:54AM EDT2019-10-31108.6090.2092.400.00-117.61%
RUT191220P016100002019-06-10 12:05AM EDT2019-12-20313.30100.60104.000.00-02610.71%
RUT200117P016100002019-06-07 10:55AM EDT2020-01-1794.00105.00108.700.00--211.26%
RUT200619P016100002019-06-07 10:55AM EDT2020-06-19137.20130.30135.400.00--113.49%