^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1590.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191213C015900002019-12-11 2:14PM EST2019-12-1341.6440.7048.00-0.05-0.12%104043.29%
RUT191220C015900002019-12-11 3:54PM EST2019-12-2046.4247.4049.20-1.71-3.55%112,51122.02%
RUTW191227C015900002019-12-10 3:54PM EST2019-12-2749.5151.0052.500.00-14219.63%
RUTW191231C015900002019-12-06 2:31PM EST2019-12-3155.1252.3054.000.00-42518.76%
RUTW200103C015900002019-12-05 10:02AM EST2020-01-0346.4454.2055.800.00-1718.80%
RUTW200110C015900002019-12-03 12:28PM EST2020-01-1040.9658.3059.900.00--519.00%
RUT200117C015900002019-12-09 11:17AM EST2020-01-1763.8761.9063.200.00-616618.90%
RUTW200131C015900002019-11-18 1:33PM EST2020-01-3146.8168.8070.600.00-2619.43%
RUT200221C015900002019-12-03 3:33PM EST2020-02-2160.9877.0078.300.00--4119.20%
RUTW200228C015900002019-11-19 9:33AM EST2020-02-2858.9579.7081.400.00-31319.41%
RUT200320C015900002019-11-20 9:36AM EST2020-03-2068.4086.8088.100.00-5019.32%
RUTW200331C015900002019-12-03 10:46AM EST2020-03-3168.6589.2091.300.00-6019.27%
RUT200619C015900002019-11-21 9:30AM EST2020-06-1988.60110.20111.800.00-1219.21%
RUT201218C015900002019-09-23 2:38PM EST2020-12-18123.20105.90109.300.00--613.35%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191213P015900002019-12-11 3:56PM EST2019-12-130.600.450.65-0.45-42.86%10262822.28%
RUT191220P015900002019-12-11 3:25PM EST2019-12-204.844.404.70-0.63-11.52%1512,47118.45%
RUTW191227P015900002019-12-11 12:37PM EST2019-12-279.557.708.10+0.28+3.02%36317.32%
RUTW191231P015900002019-12-11 3:57PM EST2019-12-3110.209.4010.00-0.70-6.42%17517.09%
RUTW200103P015900002019-12-10 9:44AM EST2020-01-0314.1010.8011.500.00-1717.07%
RUTW200110P015900002019-12-11 3:16PM EST2020-01-1015.2014.6015.20-1.15-7.03%52417.30%
RUT200117P015900002019-12-11 3:57PM EST2020-01-1718.4017.5018.00-1.00-5.15%1675517.13%
RUTW200131P015900002019-12-11 3:20PM EST2020-01-3124.3023.5024.20-1.14-4.48%421017.43%
RUT200221P015900002019-12-11 1:36PM EST2020-02-2133.5031.2031.80+0.13+0.39%1150217.52%
RUTW200228P015900002019-12-11 11:16AM EST2020-02-2836.2034.0034.70-20.93-36.64%20117.75%
RUT200320P015900002019-12-04 11:58AM EST2020-03-2049.9540.7041.600.00-35217.93%
RUTW200331P015900002019-11-07 2:21PM EST2020-03-3163.4542.9044.100.00--117.75%
RUT200619P015900002019-11-27 10:34AM EST2020-06-1963.6062.5064.200.00-1217.98%
RUTW200630P015900002019-11-22 11:06AM EST2020-06-3089.0065.0067.200.00-7718.13%
RUT201218P015900002019-12-03 9:56AM EST2020-12-18118.9097.80100.800.00-4018.60%