^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1540.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719C015400002019-07-16 4:01PM EDT2019-07-1924.7023.6025.70+1.05+4.44%2822517.77%
RUTW190726C015400002019-07-12 12:50PM EDT2019-07-2635.0729.1030.700.00-52316.34%
RUTW190731C015400002019-07-15 11:06AM EDT2019-07-3133.2532.6033.900.00-72016.29%
RUTW190802C015400002019-07-15 3:40PM EDT2019-08-0234.0934.2035.600.00-92216.70%
RUTW190809C015400002019-07-11 11:57AM EDT2019-08-0939.1237.4038.500.00-11016.08%
RUT190816C015400002019-07-16 12:13PM EDT2019-08-1640.8040.0041.10+0.55+1.37%220115.70%
RUTW190830C015400002019-07-15 9:52AM EDT2019-08-3047.6646.6047.400.00-26916.08%
RUT190920C015400002019-07-16 12:51PM EDT2019-09-2054.3354.0055.20-4.87-8.23%1,2901,02516.34%
RUTW190930C015400002019-07-12 11:16AM EDT2019-09-3060.6857.0058.200.00-68016.32%
RUTW191031C015400002019-06-24 12:42PM EDT2019-10-3165.5068.1069.900.00-3617.30%
RUTW191129C015400002019-06-17 12:14AM EDT2019-11-2969.7375.6077.400.00--117.36%
RUT191220C015400002019-06-07 10:28AM EDT2019-12-2064.0092.3094.200.00-13820.33%
RUTW191231C015400002019-06-07 11:09AM EDT2019-12-31103.8193.9096.000.00-1120.09%
RUT200117C015400002019-06-14 12:14PM EDT2020-01-1778.9090.7092.300.00-1218.30%
RUT200320C015400002019-06-17 12:01AM EDT2020-03-2091.30100.60102.300.00--917.79%
RUTW200331C015400002019-05-31 10:14AM EDT2020-03-3164.15111.40114.200.00-1119.70%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P015400002019-07-16 4:14PM EDT2019-07-191.691.551.85-1.02-37.64%1701,15113.59%
RUTW190726P015400002019-07-16 3:59PM EDT2019-07-266.606.306.60-1.00-13.16%2043114.08%
RUTW190731P015400002019-07-16 11:12AM EDT2019-07-317.119.209.70-4.48-38.65%716914.42%
RUTW190802P015400002019-07-16 12:53PM EDT2019-08-0211.3010.9011.30-1.16-9.31%821314.88%
RUTW190809P015400002019-07-16 12:45PM EDT2019-08-0913.6713.7014.20-1.69-11.00%26814.57%
RUT190816P015400002019-07-16 3:57PM EDT2019-08-1616.5216.2016.70-1.50-8.32%582,06014.33%
RUTW190823P015400002019-07-16 3:19PM EDT2019-08-2319.5819.4019.90-1.72-8.08%176114.64%
RUTW190830P015400002019-07-16 2:51PM EDT2019-08-3021.7222.0022.60-2.34-9.73%131,18614.76%
RUT190920P015400002019-07-16 3:56PM EDT2019-09-2029.3629.1029.70-1.44-4.68%2,0191,93014.99%
RUTW190930P015400002019-07-16 4:03PM EDT2019-09-3032.7932.6033.40-1.55-4.51%3043615.32%
RUTW191031P015400002019-07-12 9:50AM EDT2019-10-3143.5241.6042.700.00-203015.75%
RUTW191129P015400002019-06-28 9:32AM EDT2019-11-2960.5048.8050.000.00-3315.94%
RUT191220P015400002019-07-16 1:26PM EDT2019-12-2051.8853.9054.80-7.62-12.81%2616.03%
RUT200117P015400002019-06-07 10:55AM EDT2020-01-1789.1056.1057.500.00-1115.40%
RUTW200331P015400002019-06-20 11:02AM EDT2020-03-3182.6073.4074.900.00-1116.39%