^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1505.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015050002019-09-18 2:29PM EDT2019-09-2055.8562.1068.20-24.48-30.47%344654.14%
RUTW190927C015050002019-09-16 10:07AM EDT2019-09-2782.3766.0069.600.00-12327.88%
RUTW190930C015050002019-09-12 2:56PM EDT2019-09-3076.7466.8070.300.00-13925.11%
RUTW191004C015050002019-09-13 2:23PM EDT2019-10-0483.3769.6072.800.00-31324.54%
RUTW191011C015050002019-09-16 9:35AM EDT2019-10-1183.7073.1076.200.00-1123.40%
RUT191018C015050002019-09-18 9:49AM EDT2019-10-1885.1876.3079.10+9.46+12.49%28822.55%
RUTW191031C015050002019-09-04 10:54AM EDT2019-10-3136.0882.7085.900.00--222.66%
RUT191115C015050002019-09-18 9:49AM EDT2019-11-1597.2188.4091.50+9.73+11.12%2722.11%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015050002019-09-18 2:56PM EDT2019-09-200.850.400.60-0.05-5.56%147831.98%
RUTW190927P015050002019-09-18 3:21PM EDT2019-09-274.403.503.80+0.95+27.54%2216323.58%
RUTW190930P015050002019-09-17 1:40PM EDT2019-09-304.264.204.700.00-115821.87%
RUTW191004P015050002019-09-17 3:56PM EDT2019-10-046.526.607.100.00-21521.92%
RUTW191011P015050002019-09-16 11:44AM EDT2019-10-119.069.6010.100.00-105721.05%
RUT191018P015050002019-09-18 2:57PM EDT2019-10-1815.3012.2012.80+3.90+34.21%1323720.46%
RUTW191025P015050002019-09-12 9:41AM EDT2019-10-2516.5415.4016.100.00-7720.53%
RUTW191031P015050002019-09-11 1:53PM EDT2019-10-3120.0817.9018.600.00-62020.48%
RUTW191101P015050002019-09-16 12:12AM EDT2019-11-0122.8418.5019.10+5.57+32.25%-420.52%
RUT191115P015050002019-09-18 12:09PM EDT2019-11-1525.5623.7024.40+2.57+11.18%58120.39%
RUTW191129P015050002019-09-18 10:24AM EDT2019-11-2928.78--+1.34+4.88%--0.00%