^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1420.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190816C014200002019-07-17 12:27PM EDT2019-08-16139.60127.20131.700.00-31822.95%
RUTW190830C014200002019-06-07 11:24AM EDT2019-08-30173.10162.00166.100.00--243.74%
RUT190920C014200002019-07-17 10:04AM EDT2019-09-20146.80136.00139.600.00-3521.44%
RUTW190930C014200002019-06-10 12:04AM EDT2019-09-30128.90163.30164.900.00-01032.63%
RUT191220C014200002019-06-07 10:55AM EDT2019-12-20219.18183.00185.800.00-61028.72%
RUT200117C014200002019-06-07 10:55AM EDT2020-01-17223.92187.60190.900.00--327.77%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014200002019-07-18 2:11PM EDT2019-07-260.320.100.250.00-625527.83%
RUTW190731P014200002019-07-19 4:03PM EDT2019-07-310.600.550.70-0.09-13.04%1918324.78%
RUTW190802P014200002019-07-19 3:55PM EDT2019-08-020.870.851.05-0.34-28.10%631024.62%
RUTW190809P014200002019-07-19 4:08PM EDT2019-08-091.881.701.95-0.47-20.00%6037222.71%
RUT190816P014200002019-07-19 4:14PM EDT2019-08-162.802.652.95-0.20-6.67%1,7031,26021.58%
RUTW190823P014200002019-07-19 3:55PM EDT2019-08-233.934.104.50-0.58-12.86%699621.45%
RUTW190830P014200002019-07-18 2:52PM EDT2019-08-305.185.606.000.00-35221.21%
RUT190920P014200002019-07-19 3:02PM EDT2019-09-209.009.9010.30-0.08-0.88%4228920.53%
RUTW190930P014200002019-07-17 11:28AM EDT2019-09-3011.4612.1012.800.00-494720.59%
RUTW191031P014200002019-07-19 9:39AM EDT2019-10-3117.1018.8019.60-13.10-43.38%2920.38%
RUT191220P014200002019-07-18 3:59PM EDT2019-12-2026.6328.1029.600.00-5313820.13%
RUT200117P014200002019-07-18 9:38AM EDT2020-01-1732.1632.7034.000.00-41019.81%
RUT200619P014200002019-07-15 11:24AM EDT2020-06-1951.9056.5058.500.00-1819.58%