^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1470.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C014700002019-07-16 2:51PM EDT2019-07-2696.6972.4080.300.00-2041.55%
RUTW190731C014700002019-06-28 4:04PM EDT2019-07-31105.2075.8079.000.00-1024.76%
RUT190816C014700002019-07-22 10:43AM EDT2019-08-1684.0681.2083.000.00-3019.65%
RUTW190823C014700002019-07-10 1:10PM EDT2019-08-23109.7583.7085.300.00--019.36%
RUTW190830C014700002019-06-20 3:23PM EDT2019-08-30114.3488.2090.300.00-3521.05%
RUT190920C014700002019-06-18 2:27PM EDT2019-09-20113.42101.10102.800.00-1223.22%
RUT191220C014700002019-06-10 12:05AM EDT2019-12-20170.05139.10141.100.00-62025.41%
RUT200117C014700002019-06-10 12:05AM EDT2020-01-17174.00144.40146.600.00-4024.71%
RUT200619C014700002019-06-07 10:55AM EDT2020-06-19170.25172.90178.600.00-2223.89%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014700002019-07-23 10:22AM EDT2019-07-260.180.100.20-0.02-10.00%18022.51%
RUTW190731P014700002019-07-23 10:42AM EDT2019-07-310.930.901.10-0.43-31.62%5020.12%
RUTW190802P014700002019-07-23 10:55AM EDT2019-08-021.741.651.85-0.45-20.55%12020.44%
RUTW190809P014700002019-07-23 11:46AM EDT2019-08-093.473.303.60-0.68-16.39%17019.05%
RUT190816P014700002019-07-23 11:47AM EDT2019-08-164.994.805.10-0.66-11.68%25017.98%
RUTW190823P014700002019-07-23 9:52AM EDT2019-08-236.537.007.40-1.49-18.58%2018.04%
RUTW190830P014700002019-07-23 11:19AM EDT2019-08-308.909.009.40-0.89-9.09%3017.88%
RUT190920P014700002019-07-23 10:30AM EDT2019-09-2014.6514.5015.00-1.34-8.38%3017.54%
RUTW190930P014700002019-07-23 11:26AM EDT2019-09-3017.4217.5018.20-1.04-5.63%47017.77%
RUTW191031P014700002019-07-18 10:53AM EDT2019-10-3128.1026.2026.800.00-5018.03%
RUT191220P014700002019-07-18 3:59PM EDT2019-12-2036.8737.3038.000.00-34018.01%
RUT200117P014700002019-06-17 12:01AM EDT2020-01-1759.5041.8042.700.00--017.76%
RUT200320P014700002019-06-07 10:55AM EDT2020-03-2065.1047.9049.200.00--416.71%
RUT200619P014700002019-07-05 2:56PM EDT2020-06-1962.6568.3070.800.00-2018.23%
RUTW200630P014700002019-07-05 2:56PM EDT2020-06-3064.3470.2072.500.00-2018.24%