^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1650.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C016500002019-09-20 1:53PM EDT2019-09-270.250.000.15-0.37-59.68%3025819.19%
RUTW190930C016500002019-09-20 2:27PM EDT2019-09-300.250.100.25-0.09-26.47%510616.80%
RUTW191004C016500002019-09-20 3:27PM EDT2019-10-040.430.350.55-0.71-62.28%1615515.81%
RUTW191011C016500002019-09-20 11:02AM EDT2019-10-111.330.951.20-0.23-14.74%88814.74%
RUT191018C016500002019-09-20 3:52PM EDT2019-10-182.001.852.15-0.89-30.80%671,39514.44%
RUTW191025C016500002019-09-19 3:30PM EDT2019-10-252.903.303.60-1.42-32.87%33014.68%
RUTW191031C016500002019-09-20 11:55AM EDT2019-10-315.244.705.10-1.24-19.14%419914.98%
RUTW191101C016500002019-09-20 12:02PM EDT2019-11-015.755.005.50+0.15+2.68%41615.14%
RUT191115C016500002019-09-20 2:46PM EDT2019-11-158.898.308.80-2.76-23.69%2541,39915.32%
RUTW191129C016500002019-09-20 1:04PM EDT2019-11-2913.3311.5012.30-1.62-10.84%144515.54%
RUT191220C016500002019-09-20 3:44PM EDT2019-12-2017.5017.6018.30-5.20-22.91%81,12716.13%
RUTW191231C016500002019-09-13 10:02AM EDT2019-12-3129.2619.8020.700.00-5016.13%
RUT200117C016500002019-09-13 12:00PM EDT2020-01-1733.2824.1025.100.00-2016.40%
RUT200320C016500002019-09-13 10:19AM EDT2020-03-2048.4039.3040.700.00-30017.22%
RUT200619C016500002019-09-11 3:53PM EDT2020-06-1965.9157.8060.300.00-3017.92%
RUT201218C016500002019-09-10 1:46PM EDT2020-12-1880.8187.7094.500.00-100018.91%
RUT210618C016500002019-09-17 3:42PM EDT2021-06-18128.48112.30121.900.00-508019.34%
RUT211217C016500002019-06-10 12:18PM EDT2021-12-17122.34134.00146.500.00-606119.70%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P016500002019-09-19 10:47AM EDT2019-09-2770.9387.4096.000.00-1240.19%
RUTW191011P016500002019-09-16 4:03PM EDT2019-10-1168.9388.2096.000.00-1122.02%
RUT191018P016500002019-09-16 2:45PM EDT2019-10-1869.0390.1094.200.00-1216.94%
RUTW191025P016500002019-09-16 9:45AM EDT2019-10-2573.2490.9094.900.00-211315.83%
RUTW191031P016500002019-09-20 12:20PM EDT2019-10-3182.9392.3096.00-8.43-9.23%1515.58%
RUTW191129P016500002019-09-04 3:48PM EDT2019-11-29166.2999.00102.100.00--015.33%
RUT191220P016500002019-09-05 12:09PM EDT2019-12-20146.50104.70107.500.00-1015.73%
RUTW191231P016500002019-08-21 10:19AM EDT2019-12-31146.89107.20110.100.00-1015.83%
RUT200117P016500002019-09-20 3:52PM EDT2020-01-17108.90109.90112.80-53.60-32.98%110015.57%
RUT200320P016500002019-09-03 9:31AM EDT2020-03-20182.00123.80126.900.00-1016.24%
RUT200619P016500002019-09-11 2:01PM EDT2020-06-19132.29140.70145.000.00-1016.86%
RUT201218P016500002019-09-10 1:46PM EDT2020-12-18181.38169.70181.700.00-50018.50%
RUT210618P016500002019-07-26 10:25AM EDT2021-06-18180.93224.90236.400.00-2011022.33%
RUT211217P016500002019-06-10 12:06AM EDT2021-12-17259.32195.50208.500.00-1116.70%