^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1000.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190731C010000002019-06-03 2:57PM EDT2019-07-31470.20564.40579.700.00-118207.33%
RUT190816C010000002019-07-11 4:08PM EDT2019-08-16558.41543.20548.200.00--161.62%
RUTW190830C010000002019-06-05 9:39AM EDT2019-08-30508.40558.10576.600.00-112101.11%
RUTW190930C010000002019-06-10 12:04AM EDT2019-09-30551.10559.60578.400.00-4878.00%
RUT191220C010000002019-06-07 10:55AM EDT2019-12-20572.79573.70579.800.00-5858.57%
RUTW191231C010000002019-06-07 11:24AM EDT2019-12-31582.11573.30579.500.00-1356.36%
RUTW200331C010000002019-06-07 10:54AM EDT2020-03-31584.97573.30582.500.00--148.00%
RUT201218C010000002019-06-10 12:05AM EDT2020-12-18385.00571.40582.500.00-61633.69%
RUT210618C010000002019-07-12 2:35PM EDT2021-06-18584.00543.50567.300.00-1124.42%
RUT211217C010000002019-07-03 12:14PM EDT2021-12-17581.00546.90570.500.00-1622.68%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P010000002019-06-17 12:00AM EDT2019-07-260.100.050.000.00--0104.69%
RUTW190731P010000002019-06-03 12:05AM EDT2019-07-310.420.000.150.00--1,00084.57%
RUT190816P010000002019-07-17 2:21PM EDT2019-08-160.080.050.100.00-329453.91%
RUT190920P010000002019-07-12 10:05AM EDT2019-09-200.200.200.400.00-58942.02%
RUTW190930P010000002019-06-03 12:52PM EDT2019-09-301.420.001.000.00-210043.62%
RUT191220P010000002019-07-02 4:04PM EDT2019-12-201.601.152.050.00-61,44333.15%
RUTW191231P010000002019-06-10 12:05AM EDT2019-12-315.151.602.000.00-21331.90%
RUT200117P010000002019-07-12 10:03AM EDT2020-01-171.901.602.550.00-43131.54%
RUT200619P010000002019-06-10 12:06AM EDT2020-06-1931.635.207.000.00-03627.84%
RUT201218P010000002019-06-28 3:45PM EDT2020-12-1813.1010.5015.700.00-456926.93%
RUT211217P010000002019-06-27 10:00AM EDT2021-12-1728.0021.5031.500.00-123525.09%