^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1480.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C014800002019-07-17 3:19PM EDT2019-07-2675.9166.2069.500.00-3424.37%
RUTW190731C014800002019-07-12 2:42PM EDT2019-07-3194.2068.5071.300.00-25121.97%
RUTW190802C014800002019-07-12 2:54PM EDT2019-08-0295.6569.8072.400.00-101122.03%
RUTW190809C014800002019-07-17 10:30AM EDT2019-08-0979.5172.1074.700.00-22320.45%
RUT190816C014800002019-07-17 9:53AM EDT2019-08-1681.7073.0076.900.00-12119.59%
RUTW190823C014800002019-07-11 10:07AM EDT2019-08-2390.1677.2079.500.00--119.40%
RUTW190830C014800002019-07-18 1:30PM EDT2019-08-3085.5179.9082.000.00-1319.27%
RUT190920C014800002019-07-09 3:37PM EDT2019-09-20102.4785.5088.500.00-2518.86%
RUTW190930C014800002019-07-17 2:34PM EDT2019-09-30100.0090.3091.800.00--518.94%
RUT191220C014800002019-07-15 12:52PM EDT2019-12-20121.00110.60114.100.00-7519119.27%
RUTW191231C014800002019-06-07 11:09AM EDT2019-12-3199.00136.50139.100.00-6325.11%
RUT200117C014800002019-06-10 1:04PM EDT2020-01-17117.40131.60134.000.00-1122.65%
RUT200619C014800002019-06-18 9:38AM EDT2020-06-19154.75150.00154.200.00-2220.27%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014800002019-07-19 4:13PM EDT2019-07-260.810.700.95-0.13-13.83%6841721.69%
RUTW190731P014800002019-07-19 3:57PM EDT2019-07-312.522.653.10-0.44-14.86%9835721.39%
RUTW190802P014800002019-07-19 3:04PM EDT2019-08-023.203.704.10+0.10+3.23%158921.39%
RUTW190809P014800002019-07-19 4:06PM EDT2019-08-095.805.806.20-0.85-12.78%197619.79%
RUT190816P014800002019-07-19 4:08PM EDT2019-08-167.787.708.10+1.09+16.29%2151,08318.80%
RUTW190823P014800002019-07-19 3:49PM EDT2019-08-239.6110.2010.70-0.37-3.71%53318.74%
RUTW190830P014800002019-07-19 3:32PM EDT2019-08-3011.6412.5013.10+0.66+6.01%3774718.64%
RUT190920P014800002019-07-19 3:02PM EDT2019-09-2017.2518.8019.40+0.25+1.47%3692818.30%
RUTW190930P014800002019-07-18 1:42PM EDT2019-09-3021.7221.9022.600.00-635118.39%
RUTW191031P014800002019-07-16 11:46AM EDT2019-10-3124.9630.5031.500.00-16418.52%
RUT191220P014800002019-06-28 10:20AM EDT2019-12-2044.4041.8043.500.00-135218.55%
RUT200117P014800002019-06-14 11:51AM EDT2020-01-1762.6040.1041.000.00-480816.42%
RUT200320P014800002019-06-18 11:47AM EDT2020-03-2064.8055.8057.100.00-33133017.62%
RUT200619P014800002019-07-08 11:30AM EDT2020-06-1969.8273.4075.900.00-41641818.43%