^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1520.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C015200002019-07-18 3:51PM EDT2019-07-2638.1930.3032.600.00-61718.61%
RUTW190731C015200002019-07-17 2:15PM EDT2019-07-3141.8534.3036.300.00-11918.09%
RUTW190802C015200002019-07-19 1:39PM EDT2019-08-0246.9836.4038.30-9.93-17.45%51718.65%
RUTW190809C015200002019-07-19 2:10PM EDT2019-08-0947.4939.8041.60-13.33-21.92%31217.62%
RUT190816C015200002019-07-19 11:48AM EDT2019-08-1649.3141.9044.20+2.88+6.20%61,59016.86%
RUTW190823C015200002019-07-09 12:26PM EDT2019-08-2360.7346.0047.700.00--517.04%
RUTW190830C015200002019-07-15 10:17AM EDT2019-08-3062.9549.0050.600.00-102317.01%
RUT190920C015200002019-07-18 10:50AM EDT2019-09-2060.7556.1058.500.00-12,10017.10%
RUTW190930C015200002019-07-18 9:38AM EDT2019-09-3064.8059.8061.300.00-4616.93%
RUTW191031C015200002019-06-24 12:42PM EDT2019-10-3177.6071.0072.900.00--1717.81%
RUTW191129C015200002019-06-07 2:12PM EDT2019-11-2975.00101.00103.700.00-37537524.21%
RUT191220C015200002019-06-27 10:21AM EDT2019-12-2084.5083.6086.600.00-120118.12%
RUTW191231C015200002019-06-28 4:07PM EDT2019-12-31106.5085.7088.500.00-1217.97%
RUT200117C015200002019-06-10 1:08PM EDT2020-01-1791.17103.80105.500.00-13821.10%
RUT200619C015200002019-06-07 2:12PM EDT2020-06-19111.21139.10144.400.00-25025022.20%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P015200002019-07-19 4:00PM EDT2019-07-264.224.304.80+0.63+17.55%20260718.78%
RUTW190731P015200002019-07-19 3:50PM EDT2019-07-317.338.408.80-0.81-9.95%1319018.53%
RUTW190802P015200002019-07-19 3:29PM EDT2019-08-028.7110.1010.70+0.56+6.87%5019018.95%
RUTW190809P015200002019-07-19 4:07PM EDT2019-08-0913.0412.9013.60+1.94+17.48%84517.54%
RUT190816P015200002019-07-19 3:58PM EDT2019-08-1614.4815.5016.10+1.78+14.02%622,30716.74%
RUTW190823P015200002019-07-19 11:58AM EDT2019-08-2315.2618.7019.40-2.46-13.88%203616.81%
RUTW190830P015200002019-07-19 3:49PM EDT2019-08-3020.2921.5022.20-2.27-10.06%959316.76%
RUT190920P015200002019-07-19 2:39PM EDT2019-09-2025.8428.7029.40-0.16-0.62%22,95216.61%
RUTW190930P015200002019-07-19 4:06PM EDT2019-09-3032.5032.2033.10+0.83+2.62%3762716.82%
RUTW191031P015200002019-07-18 9:59AM EDT2019-10-3142.7041.7042.900.00-110817.16%
RUTW191129P015200002019-07-16 9:37AM EDT2019-11-2945.3048.9050.700.00-4417.32%
RUT191220P015200002019-05-23 11:29AM EDT2019-12-2081.5061.3063.600.00-30030219.39%
RUTW191231P015200002019-06-20 12:22PM EDT2019-12-3163.3556.4058.400.00-38048017.44%
RUT200117P015200002019-06-14 11:48AM EDT2020-01-1777.6051.1052.000.00-61815.10%
RUT200320P015200002019-06-17 12:01AM EDT2020-03-2086.3068.2069.700.00--016.59%
RUTW200331P015200002019-06-07 10:55AM EDT2020-03-3171.8063.4065.500.00-10010515.40%