^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1590.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190830C015900002019-08-23 3:27PM EDT2019-08-300.110.000.15-0.11-50.00%3319725.83%
RUTW190906C015900002019-08-23 11:47AM EDT2019-09-060.320.100.30-0.40-55.56%3111319.97%
RUTW190913C015900002019-08-23 11:25AM EDT2019-09-130.790.350.55-0.95-54.60%77617.84%
RUT190920C015900002019-08-23 3:53PM EDT2019-09-200.780.751.00-2.28-74.51%13467017.07%
RUTW190927C015900002019-08-23 3:50PM EDT2019-09-271.601.551.90-3.97-71.27%122117.30%
RUTW190930C015900002019-08-22 1:07PM EDT2019-09-303.251.752.15-2.38-42.27%27117.04%
RUT191018C015900002019-08-23 3:58PM EDT2019-10-184.444.505.10-5.86-56.89%329617.33%
RUTW191031C015900002019-08-23 3:11PM EDT2019-10-317.206.707.50-6.80-48.57%1,81210017.46%
RUTW191129C015900002019-07-30 9:43AM EDT2019-11-2917.9311.6012.700.00-7817.46%
RUT191220C015900002019-06-10 12:05AM EDT2019-12-20102.2959.3060.500.00-66932.91%
RUTW191231C015900002019-08-02 10:58AM EDT2019-12-3140.8817.3018.500.00-3617.52%
RUT200117C015900002019-08-06 11:16AM EDT2020-01-1731.1131.0032.100.00-11221.06%
RUT200320C015900002019-06-17 12:01AM EDT2020-03-2066.1067.1069.100.00--026.83%
RUTW200331C015900002019-06-07 9:39AM EDT2020-03-3159.2082.8085.500.00-11729.93%
RUT200619C015900002019-06-07 10:55AM EDT2020-06-19101.5097.30101.700.00-1128.78%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190830P015900002019-08-23 2:30PM EDT2019-08-30123.05118.90133.70+45.65+58.98%121843.45%
RUTW190906P015900002019-08-22 2:56PM EDT2019-09-0681.04123.20128.800.00-10150.00%
RUT190920P015900002019-08-23 3:33PM EDT2019-09-20130.71124.30129.30+46.93+56.02%76540.00%
RUTW190930P015900002019-08-23 3:51PM EDT2019-09-30134.07125.80131.00+51.30+61.98%2510013.07%
RUT191018P015900002019-08-23 2:53PM EDT2019-10-18128.65127.70132.50+38.81+43.20%1950513.83%
RUTW191129P015900002019-07-16 9:37AM EDT2019-11-2972.95123.40126.500.00-200.00%
RUT191220P015900002019-06-07 10:55AM EDT2019-12-20109.9769.6071.200.00-1680.00%
RUTW191231P015900002019-08-12 12:14AM EDT2019-12-31128.58139.90144.500.00--215.73%
RUT200117P015900002019-06-07 10:55AM EDT2020-01-1775.0574.7076.300.00-430.00%
RUT200320P015900002019-06-07 10:55AM EDT2020-03-2096.4086.5088.500.00--40.00%
RUT200619P015900002019-06-07 10:55AM EDT2020-06-19129.40101.30105.300.00--10.00%