^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1440.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C014400002019-07-17 3:25PM EDT2019-07-26113.44105.60109.000.00-1132.83%
RUTW190731C014400002019-06-06 2:28PM EDT2019-07-3179.70137.60141.200.00-121270.76%
RUT190816C014400002019-07-17 3:50PM EDT2019-08-16118.00109.10113.200.00-103022.46%
RUT190920C014400002019-07-10 2:54PM EDT2019-09-20140.96118.50122.000.00-11120.70%
RUTW190930C014400002019-06-10 12:04AM EDT2019-09-3091.22146.00147.700.00-0031.31%
RUT191220C014400002019-06-10 12:05AM EDT2019-12-20151.38162.40164.600.00-43626.38%
RUTW191231C014400002019-06-03 10:04AM EDT2019-12-31101.00167.00170.000.00-1226.96%
RUT200117C014400002019-06-03 12:22PM EDT2020-01-17103.20170.90174.000.00-4526.69%
RUTW200331C014400002019-05-31 10:21AM EDT2020-03-31116.87180.30183.900.00-1124.62%
RUT200619C014400002019-06-28 12:54PM EDT2020-06-19196.30172.30177.300.00--320.24%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014400002019-07-18 10:20AM EDT2019-07-260.590.200.350.00-21,10727.05%
RUTW190731P014400002019-07-19 3:50PM EDT2019-07-310.850.851.05-0.09-9.57%161,79524.02%
RUTW190802P014400002019-07-19 3:55PM EDT2019-08-021.341.351.55-0.37-21.64%4151623.88%
RUTW190809P014400002019-07-19 4:00PM EDT2019-08-092.602.552.85+0.16+6.56%18561722.10%
RUT190816P014400002019-07-19 3:55PM EDT2019-08-163.533.704.10+0.03+0.86%1,3741,25520.89%
RUTW190823P014400002019-07-19 3:20PM EDT2019-08-235.225.506.00+0.93+21.68%52020.77%
RUTW190830P014400002019-07-19 3:59PM EDT2019-08-307.087.307.70+0.60+9.26%6615820.47%
RUT190920P014400002019-07-18 1:38PM EDT2019-09-2012.1712.2012.700.00-1017219.89%
RUTW190930P014400002019-07-19 10:18AM EDT2019-09-3012.4914.7015.40-1.65-11.67%13319.92%
RUT191220P014400002019-07-16 3:51PM EDT2019-12-2028.0632.2033.600.00-104719.62%
RUT200117P014400002019-06-17 12:01AM EDT2020-01-1751.0034.9035.900.00--018.69%
RUTW200331P014400002019-05-31 10:21AM EDT2020-03-3187.2245.4046.900.00-1118.27%
RUT200619P014400002019-06-11 2:15PM EDT2020-06-1976.3056.6058.700.00-596218.23%