^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1640.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C016400002019-09-20 3:52PM EDT2019-09-270.100.050.20-0.28-73.68%88016.72%
RUTW190930C016400002019-09-19 11:59AM EDT2019-09-300.930.150.350.00-8015.21%
RUTW191004C016400002019-09-20 3:45PM EDT2019-10-040.580.500.75-0.45-43.69%73014.67%
RUTW191011C016400002019-09-20 2:00PM EDT2019-10-111.991.451.75-2.31-53.72%6014.30%
RUT191018C016400002019-09-20 4:13PM EDT2019-10-182.802.653.00-0.58-17.16%80014.18%
RUTW191025C016400002019-09-19 3:50PM EDT2019-10-255.364.504.900.00-7014.63%
RUTW191031C016400002019-09-20 11:55AM EDT2019-10-316.906.306.80-9.34-57.51%3015.06%
RUT191115C016400002019-09-20 3:36PM EDT2019-11-1510.4310.5011.00-5.36-33.95%3015.42%
RUTW191129C016400002019-09-20 3:25PM EDT2019-11-2914.2014.1014.90-4.37-23.53%20015.68%
RUT191220C016400002019-09-16 3:40PM EDT2019-12-2032.0420.6021.300.00-1016.27%
RUTW191231C016400002019-09-13 9:58AM EDT2019-12-3132.1823.0023.900.00-3016.29%
RUT200117C016400002019-09-05 9:30AM EDT2020-01-1712.9227.5028.500.00-1016.56%
RUTW200131C016400002019-09-18 12:31PM EDT2020-01-3137.0331.2033.100.00--017.02%
RUT200320C016400002019-06-17 12:01AM EDT2020-03-2044.7044.3045.800.00--017.66%
RUTW200331C016400002019-09-11 11:18AM EDT2020-03-3144.8145.0047.100.00-1017.46%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P016400002019-09-18 1:29PM EDT2019-09-2779.5977.5086.000.00-3034.47%
RUTW190930P016400002019-09-20 1:22PM EDT2019-09-3082.3877.8086.00+24.81+43.10%3028.84%
RUTW191004P016400002019-09-18 1:28PM EDT2019-10-0480.6077.8086.000.00--024.38%
RUTW191011P016400002019-09-18 1:28PM EDT2019-10-1181.8980.2084.500.00--018.11%
RUT191018P016400002019-09-16 2:53PM EDT2019-10-1861.0880.9085.000.00-16016.23%
RUTW191031P016400002019-09-16 12:12AM EDT2019-10-3167.1983.9087.500.00--015.42%
RUT191115P016400002019-09-20 3:57PM EDT2019-11-1587.8688.3091.40+3.34+3.95%8015.53%
RUT191220P016400002019-09-20 3:57PM EDT2019-12-2097.6297.70100.60+7.77+8.65%8015.93%
RUTW191231P016400002019-08-27 1:30PM EDT2019-12-31186.69100.50103.200.00-2015.98%
RUT200117P016400002019-06-03 12:47PM EDT2020-01-17186.41100.00102.100.00-61114.43%
RUTW200331P016400002019-09-11 11:18AM EDT2020-03-31121.19120.30124.200.00-1016.74%
RUT200619P016400002019-06-07 10:55AM EDT2020-06-19153.36124.30128.900.00--115.00%