^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1480.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C014800002019-09-18 3:28PM EDT2019-09-2089.5986.5094.40-2.65-2.87%6492154.69%
RUTW190927C014800002019-09-10 1:20PM EDT2019-09-2793.5089.4093.300.00-111732.48%
RUTW190930C014800002019-09-11 10:04AM EDT2019-09-3082.5890.0093.800.00-13128.97%
RUTW191004C014800002019-09-04 3:56PM EDT2019-10-0458.8391.9095.500.00-51227.42%
RUTW191011C014800002019-09-17 10:33AM EDT2019-10-1198.3594.7098.100.00-1325.56%
RUT191018C014800002019-09-18 10:47AM EDT2019-10-1891.7797.40100.60-6.43-6.55%17124.46%
RUTW191031C014800002019-09-04 9:44AM EDT2019-10-3151.20102.90106.500.00-4524.21%
RUT191115C014800002019-09-11 1:59PM EDT2019-11-15108.58107.90111.500.00-1148523.41%
RUT191220C014800002019-09-05 9:42AM EDT2019-12-2075.80119.30122.800.00-224422.79%
RUTW191231C014800002019-06-07 11:09AM EDT2019-12-3199.00136.50139.100.00-6327.12%
RUT200117C014800002019-09-03 2:43PM EDT2020-01-1767.03127.00130.600.00-1222.48%
RUT200320C014800002019-08-05 2:37PM EDT2020-03-2095.20104.70106.700.00--7011.75%
RUT200619C014800002019-08-02 1:30PM EDT2020-06-19138.33121.90124.600.00-606213.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P014800002019-09-18 3:40PM EDT2019-09-200.310.250.40-0.35-53.03%601,16239.55%
RUTW190927P014800002019-09-18 4:12PM EDT2019-09-272.072.002.30-0.12-5.48%1625326.34%
RUTW190930P014800002019-09-18 4:00PM EDT2019-09-302.622.502.80-0.15-5.42%1951023.96%
RUTW191004P014800002019-09-18 3:45PM EDT2019-10-044.394.104.50+0.12+2.81%1817923.67%
RUTW191011P014800002019-09-18 2:36PM EDT2019-10-118.886.406.80+3.24+57.45%22022.49%
RUT191018P014800002019-09-18 4:10PM EDT2019-10-188.658.509.00+0.28+3.35%8794721.73%
RUTW191025P014800002019-09-18 3:59PM EDT2019-10-2511.5211.3011.80+0.42+3.78%813721.70%
RUTW191031P014800002019-09-18 3:56PM EDT2019-10-3113.7713.4014.10+0.89+6.91%3439921.66%
RUT191115P014800002019-09-18 3:31PM EDT2019-11-1519.7218.7019.20+1.35+7.35%5850721.40%
RUTW191129P014800002019-09-12 4:03PM EDT2019-11-2921.5922.4023.600.00-22021.22%
RUT191220P014800002019-09-12 1:44PM EDT2019-12-2028.3029.2030.000.00-1126421.14%
RUTW191231P014800002019-07-29 10:59AM EDT2019-12-3134.8262.2063.600.00--1031.39%
RUT200117P014800002019-09-10 3:55PM EDT2020-01-1743.6635.5036.800.00-282820.75%
RUTW200131P014800002019-08-19 12:07AM EDT2020-01-3172.0038.9040.300.00--420.71%
RUTW200228P014800002019-09-16 12:13AM EDT2020-02-2844.3545.2046.800.00--1020.62%
RUT200320P014800002019-09-18 11:08AM EDT2020-03-2052.0049.9051.60+2.70+5.48%10133520.62%
RUT200619P014800002019-08-07 1:31PM EDT2020-06-1998.1082.1084.300.00-242023.45%
RUTW200630P014800002019-09-11 3:29PM EDT2020-06-3067.8869.0071.700.00--120.53%