^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1490.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190731C014900002019-07-08 2:56PM EDT2019-07-3177.4164.7069.100.00-1024.87%
RUTW190809C014900002019-07-17 10:30AM EDT2019-08-0970.6368.7071.100.00-2020.08%
RUT190816C014900002019-07-22 3:26PM EDT2019-08-1664.7670.4072.600.00-30018.48%
RUTW190823C014900002019-07-19 3:20PM EDT2019-08-2372.7073.2075.200.00-4018.37%
RUTW190830C014900002019-07-05 2:11PM EDT2019-08-3099.2475.5077.700.00-2018.31%
RUT190920C014900002019-07-18 12:02PM EDT2019-09-2082.7081.9083.900.00-1017.87%
RUTW190930C014900002019-07-17 11:52AM EDT2019-09-3092.0084.4087.400.00-6018.08%
RUTW191129C014900002019-07-01 9:53AM EDT2019-11-29129.00102.10104.800.00-1018.60%
RUT191220C014900002019-06-10 12:05AM EDT2019-12-20158.21123.90125.700.00-61722.92%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014900002019-07-23 3:48PM EDT2019-07-260.210.100.25-0.37-63.79%56020.07%
RUTW190731P014900002019-07-23 3:52PM EDT2019-07-311.291.051.30-1.34-50.95%48018.22%
RUTW190802P014900002019-07-23 3:32PM EDT2019-08-022.051.852.10-1.67-44.89%46018.52%
RUTW190809P014900002019-07-23 12:37PM EDT2019-08-094.623.604.00-1.78-27.81%7017.40%
RUT190816P014900002019-07-23 4:02PM EDT2019-08-165.665.205.70-2.42-29.95%119016.61%
RUTW190823P014900002019-07-22 3:42PM EDT2019-08-2311.137.507.900.00-10016.55%
RUTW190830P014900002019-07-23 3:39PM EDT2019-08-3010.019.8010.10-3.34-25.02%8016.56%
RUT190920P014900002019-07-23 4:00PM EDT2019-09-2016.0115.6016.20-3.42-17.60%68016.54%
RUTW190930P014900002019-07-22 3:50PM EDT2019-09-3020.0318.5019.60-3.28-14.07%1016.85%
RUTW191031P014900002019-07-18 10:36AM EDT2019-10-3133.2027.2028.400.00-2017.19%
RUT191220P014900002019-07-11 3:16PM EDT2019-12-2042.8538.7040.000.00-5017.31%
RUTW191231P014900002019-07-02 10:17AM EDT2019-12-3145.2041.0042.300.00--017.33%
RUT200117P014900002019-06-14 11:51AM EDT2020-01-1765.9042.5043.400.00-5616.76%
RUT200320P014900002019-05-22 9:47AM EDT2020-03-2073.4067.4070.100.00-1620.10%