^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1550.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C015500002019-09-23 12:33PM EDT2019-09-2719.3718.1019.50-1.43-6.87%4017.99%
RUTW190930C015500002019-09-20 10:34AM EDT2019-09-3025.7519.9021.200.00-1016.17%
RUTW191004C015500002019-09-23 12:34PM EDT2019-10-0426.0625.1025.90+4.43+20.48%10017.53%
RUTW191011C015500002019-09-20 3:22PM EDT2019-10-1130.3130.1031.300.00-5017.82%
RUT191018C015500002019-09-23 12:37PM EDT2019-10-1835.3534.1035.20+1.01+2.94%7017.62%
RUTW191025C015500002019-09-23 11:04AM EDT2019-10-2536.9039.0040.10-6.39-14.76%3018.30%
RUTW191031C015500002019-09-20 11:18AM EDT2019-10-3143.7042.5043.900.00-5018.72%
RUTW191101C015500002019-09-19 3:46PM EDT2019-11-0145.6843.2044.800.00-10018.92%
RUT191115C015500002019-09-23 12:44PM EDT2019-11-1550.6649.8051.00+1.69+3.45%2018.90%
RUTW191129C015500002019-09-20 3:36PM EDT2019-11-2954.8555.2056.500.00-5018.90%
RUT191220C015500002019-09-23 12:44PM EDT2019-12-2064.8963.7065.10-2.84-4.19%1019.34%
RUTW191231C015500002019-07-24 1:57PM EDT2019-12-3179.7030.3031.600.00-857.86%
RUT200117C015500002019-09-13 11:27AM EDT2020-01-1789.9572.7074.100.00-4019.44%
RUTW200131C015500002019-09-16 1:09PM EDT2020-01-3198.9377.3079.000.00-1019.69%
RUT200320C015500002019-09-20 3:57PM EDT2020-03-2090.5790.2091.700.00-25019.72%
RUT200619C015500002019-09-13 9:37AM EDT2020-06-19131.07110.00112.500.00-177019.98%
RUT201218C015500002019-08-28 11:45AM EDT2020-12-1896.60142.00146.500.00-2020.39%
RUT211217C015500002019-09-11 10:08AM EDT2021-12-17185.50182.70197.100.00-100020.68%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P015500002019-09-23 1:17PM EDT2019-09-276.906.507.10-3.48-33.53%126016.40%
RUTW190930P015500002019-09-23 12:31PM EDT2019-09-308.908.309.00-3.40-27.64%13015.17%
RUTW191004P015500002019-09-23 12:15PM EDT2019-10-0414.0212.9013.60-2.37-14.46%113016.63%
RUTW191011P015500002019-09-23 9:35AM EDT2019-10-1121.6017.8018.40+0.30+1.41%150016.69%
RUT191018P015500002019-09-23 11:43AM EDT2019-10-1823.5021.2021.90-1.40-5.62%214016.42%
RUTW191025P015500002019-09-23 11:20AM EDT2019-10-2527.8025.7026.60+2.34+9.19%203017.12%
RUTW191031P015500002019-09-23 12:15PM EDT2019-10-3130.0729.0029.80-3.03-9.15%6017.34%
RUTW191101P015500002019-09-17 11:44AM EDT2019-11-0128.5529.7030.500.00--017.47%
RUT191115P015500002019-09-23 12:35PM EDT2019-11-1536.3136.3036.80-2.20-5.71%19017.69%
RUTW191129P015500002019-09-23 1:04PM EDT2019-11-2942.0541.5042.40-2.08-4.71%8017.87%
RUT191220P015500002019-09-23 12:25PM EDT2019-12-2050.8049.8050.60-1.50-2.87%150018.31%
RUTW191231P015500002019-06-07 10:54AM EDT2019-12-3171.1456.6058.000.00-626419.56%
RUT200117P015500002019-09-18 9:54AM EDT2020-01-1756.1357.1058.300.00-15018.17%
RUT200320P015500002019-09-20 3:57PM EDT2020-03-2075.2173.4074.800.00-25018.45%
RUTW200331P015500002019-08-02 9:42AM EDT2020-03-3195.4095.4097.800.00-5723.06%
RUT200619P015500002019-09-23 11:09AM EDT2020-06-1995.2592.2094.20+7.24+8.23%7539318.69%
RUT201218P015500002019-09-20 10:43AM EDT2020-12-18121.30122.70126.500.00-9019.15%
RUT210618P015500002019-08-05 10:19AM EDT2021-06-18176.60162.60172.300.00-130121.83%
RUT211217P015500002019-09-11 11:09AM EDT2021-12-17168.90163.30177.400.00-4019.80%