^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1580.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015800002019-09-16 12:31PM EDT2019-09-2016.6016.6017.70+1.99+13.62%1202,31020.15%
RUTW190927C015800002019-09-16 11:35AM EDT2019-09-2724.1023.6025.20+3.40+16.43%1920119.60%
RUTW190930C015800002019-09-16 12:31PM EDT2019-09-3025.2025.4026.80+2.25+9.80%365218.78%
RUTW191004C015800002019-09-16 11:10AM EDT2019-10-0432.4928.5030.10+5.82+21.82%111918.99%
RUTW191011C015800002019-09-16 9:32AM EDT2019-10-1126.5533.0034.40-4.01-13.12%95218.79%
RUT191018C015800002019-09-16 12:29PM EDT2019-10-1836.2836.3037.60+2.64+7.85%121,09518.37%
RUTW191025C015800002019-09-16 10:48AM EDT2019-10-2541.2440.4041.60+7.64+22.74%153018.60%
RUTW191031C015800002019-09-16 10:54AM EDT2019-10-3144.7043.7045.00+4.67+11.67%103218.86%
RUT191115C015800002019-09-16 11:44AM EDT2019-11-1549.3750.2051.30+2.12+4.49%28518.83%
RUTW191129C015800002019-09-12 10:50AM EDT2019-11-2947.0055.4056.800.00-218218.90%
RUT191220C015800002019-09-16 12:34PM EDT2019-12-2064.3063.4064.80+4.19+6.97%238619.18%
RUTW191231C015800002019-09-12 3:09PM EDT2019-12-3159.6966.2067.600.00-525518.99%
RUT200117C015800002019-09-13 11:24AM EDT2020-01-1769.7071.9073.100.00-2616019.13%
RUTW200131C015800002019-09-16 12:32PM EDT2020-01-3176.8376.6078.50+4.73+6.56%33919.53%
RUT200320C015800002019-08-08 2:50PM EDT2020-03-2060.6649.4050.700.00--910.61%
RUTW200630C015800002019-08-19 12:07AM EDT2020-06-3070.81111.10114.100.00--119.85%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015800002019-09-16 12:32PM EDT2019-09-2010.6010.1010.70-3.40-24.29%2331,16017.85%
RUTW190927P015800002019-09-16 12:37PM EDT2019-09-2718.2017.5018.30-3.20-14.95%493718.22%
RUTW190930P015800002019-09-16 12:13PM EDT2019-09-3020.8018.8019.500.00-3420617.24%
RUTW191004P015800002019-09-16 11:25AM EDT2019-10-0421.8022.5023.10-5.60-20.44%-117.83%
RUTW191011P015800002019-09-16 12:37PM EDT2019-10-1126.8526.3027.00-1.39-4.92%20664817.56%
RUT191018P015800002019-09-16 12:33PM EDT2019-10-1829.4428.7029.40-1.86-5.94%4137216.86%
RUTW191025P015800002019-09-13 10:22AM EDT2019-10-2533.4333.0033.700.00-11917.37%
RUTW191031P015800002019-09-16 11:15AM EDT2019-10-3133.7735.7036.80-4.67-12.15%17517.59%
RUTW191101P015800002019-09-16 12:12AM EDT2019-11-0136.3036.7037.400.00--417.66%
RUT191115P015800002019-09-16 12:31PM EDT2019-11-1542.6842.0042.80-1.24-2.82%308917.60%
RUTW191129P015800002019-09-16 12:24PM EDT2019-11-2948.5646.9047.80-0.07-0.14%137717.63%
RUT191220P015800002019-09-12 1:31PM EDT2019-12-2059.0054.6055.400.00-13122617.93%
RUTW191231P015800002019-07-02 3:48PM EDT2019-12-3178.4894.7096.800.00-2029.13%
RUT200117P015800002019-09-16 12:24PM EDT2020-01-1763.8061.8062.50-72.23-53.10%105617.71%
RUT200619P015800002019-09-16 12:14AM EDT2020-06-1996.4095.8097.800.00--118.26%