^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1620.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C016200002019-09-17 3:20PM EDT2019-09-200.630.500.65-1.21-65.76%1901,06416.36%
RUTW190927C016200002019-09-17 1:47PM EDT2019-09-274.304.104.50-3.13-42.13%1769316.94%
RUTW190930C016200002019-09-17 11:21AM EDT2019-09-305.164.905.40-2.08-28.73%1312416.09%
RUTW191004C016200002019-09-17 12:36PM EDT2019-10-048.367.608.00-1.40-14.34%10514216.71%
RUTW191011C016200002019-09-17 9:37AM EDT2019-10-119.9510.7011.20-3.42-25.58%113016.59%
RUT191018C016200002019-09-17 2:06PM EDT2019-10-1814.5713.6014.10-1.88-11.43%1949316.50%
RUTW191025C016200002019-09-16 11:47AM EDT2019-10-2520.2216.9017.400.00-22016.76%
RUTW191031C016200002019-09-17 9:30AM EDT2019-10-3119.6319.7020.30-4.71-19.35%105717.05%
RUT191115C016200002019-09-17 10:48AM EDT2019-11-1523.2525.5026.10-5.19-18.25%33317.22%
RUTW191129C016200002019-09-13 3:42PM EDT2019-11-2931.3030.3031.200.00-142017.41%
RUT191220C016200002019-09-17 10:46AM EDT2019-12-2035.5037.7038.30-5.57-13.56%4227317.67%
RUTW191231C016200002019-09-13 9:58AM EDT2019-12-3142.6140.4041.500.00-224117.70%
RUT200117C016200002019-06-14 11:51AM EDT2020-01-1742.8046.3047.400.00-41018.08%
RUT200320C016200002019-06-10 1:01PM EDT2020-03-2052.3062.0063.500.00-128618.34%
RUT200619C016200002019-06-10 12:05AM EDT2020-06-19122.9279.4082.700.00-13918.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P016200002019-09-16 3:59PM EDT2019-09-2036.4042.0044.100.00-2912415.97%
RUTW190927P016200002019-09-16 3:16PM EDT2019-09-2738.9045.9048.200.00-21317.19%
RUTW190930P016200002019-09-13 10:45AM EDT2019-09-3043.2446.9049.000.00-31916.19%
RUTW191004P016200002019-09-17 11:05AM EDT2019-10-0449.6749.4051.40+4.90+10.94%1316.61%
RUT191018P016200002019-09-16 3:59PM EDT2019-10-1849.6154.7056.200.00-3011215.62%
RUTW191031P016200002019-09-16 12:12AM EDT2019-10-3154.6160.0061.900.00--1116.11%
RUT191115P016200002019-09-17 1:04PM EDT2019-11-1567.2065.5067.50+6.28+10.31%4113816.34%
RUTW191129P016200002019-08-12 12:14AM EDT2019-11-29140.5669.4071.600.00--116.26%
RUT191220P016200002019-09-17 1:04PM EDT2019-12-2078.5077.1079.00-41.22-34.43%402616.77%
RUT200117P016200002019-07-16 1:59PM EDT2020-01-1794.94153.70157.200.00-100036.37%