^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1550.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C015500002019-07-22 4:10PM EDT2019-07-268.000.000.000.00-24000.78%
RUTW190731C015500002019-07-22 4:13PM EDT2019-07-3113.280.000.000.00-2000.39%
RUTW190802C015500002019-07-22 3:50PM EDT2019-08-0215.200.000.000.00-8000.39%
RUTW190809C015500002019-07-22 1:50PM EDT2019-08-0920.650.000.000.00-300.39%
RUT190816C015500002019-07-22 3:40PM EDT2019-08-1620.900.000.000.00-700.39%
RUTW190823C015500002019-07-19 3:30PM EDT2019-08-2330.450.000.000.00-400.39%
RUTW190830C015500002019-07-19 3:55PM EDT2019-08-3032.250.000.000.00-2100.20%
RUT190920C015500002019-07-22 3:57PM EDT2019-09-2035.800.000.000.00-15100.20%
RUTW190930C015500002019-07-22 11:40AM EDT2019-09-3041.230.000.000.00-100.20%
RUTW191031C015500002019-07-03 9:57AM EDT2019-10-3168.840.000.000.00-100.20%
RUT191220C015500002019-07-10 3:30PM EDT2019-12-2079.300.000.000.00-4500.10%
RUTW191231C015500002019-07-17 10:49AM EDT2019-12-3169.4066.3068.700.00-8017.33%
RUT200117C015500002019-07-22 1:22PM EDT2020-01-1774.000.000.000.00-100.10%
RUT200320C015500002019-06-07 10:55AM EDT2020-03-2090.21105.20107.600.00-8115021.94%
RUT200619C015500002019-05-22 10:09AM EDT2020-06-19112.51109.60114.300.00-15519.84%
RUT201218C015500002019-06-07 2:26PM EDT2020-12-18120.86148.40155.600.00-6569921.62%
RUT211217C015500002019-06-07 10:56AM EDT2021-12-17190.73188.00202.200.00-10068521.46%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P015500002019-07-22 3:51PM EDT2019-07-2612.430.000.000.00-24700.00%
RUTW190731P015500002019-07-22 3:42PM EDT2019-07-3117.400.000.000.00-4000.00%
RUTW190802P015500002019-07-22 2:04PM EDT2019-08-0217.960.000.000.00-6800.00%
RUTW190809P015500002019-07-22 2:27PM EDT2019-08-0921.830.000.000.00-20800.00%
RUT190816P015500002019-07-22 3:46PM EDT2019-08-1625.770.000.000.00-26400.00%
RUTW190823P015500002019-07-19 11:02AM EDT2019-08-2324.580.000.000.00-100.00%
RUTW190830P015500002019-07-22 4:11PM EDT2019-08-3030.490.000.000.00-2000.00%
RUT190920P015500002019-07-22 4:00PM EDT2019-09-2038.910.000.000.00-16300.00%
RUTW190930P015500002019-07-22 3:54PM EDT2019-09-3042.630.000.000.00-15400.00%
RUTW191031P015500002019-07-17 9:50AM EDT2019-10-3150.000.000.000.00-300.00%
RUT191220P015500002019-07-18 10:32AM EDT2019-12-2064.300.000.000.00-400.00%
RUTW191231P015500002019-06-07 10:54AM EDT2019-12-3171.1456.6058.000.00-626413.47%
RUT200117P015500002019-05-30 11:44AM EDT2020-01-17112.0066.4068.000.00-210515.14%
RUT200320P015500002019-07-05 11:08AM EDT2020-03-2078.390.000.000.00-6000.00%
RUTW200331P015500002019-06-07 10:55AM EDT2020-03-31100.7073.3075.600.00--214.22%
RUT200619P015500002019-07-18 3:01PM EDT2020-06-1994.700.000.000.00-200.00%
RUT201218P015500002019-06-07 2:26PM EDT2020-12-18142.64108.50121.000.00-651,26816.18%
RUT210618P015500002019-07-12 1:41PM EDT2021-06-18138.900.000.000.00-30000.00%
RUT211217P015500002019-07-19 3:59PM EDT2021-12-17165.000.000.000.00-10000.00%