^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1630.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C016300002019-09-17 11:01AM EDT2019-09-200.580.450.65-0.45-43.69%3950919.97%
RUTW190927C016300002019-09-17 11:06AM EDT2019-09-273.122.403.00-2.18-41.13%318517.49%
RUTW190930C016300002019-09-16 11:36AM EDT2019-09-305.593.203.600.00-110416.40%
RUTW191004C016300002019-09-17 11:06AM EDT2019-10-045.855.205.70-2.17-27.06%128816.92%
RUTW191011C016300002019-09-17 11:16AM EDT2019-10-118.597.508.10-3.72-30.22%713616.46%
RUT191018C016300002019-09-17 11:19AM EDT2019-10-1810.4010.2010.70-2.25-17.79%452,05316.39%
RUTW191025C016300002019-09-16 10:48AM EDT2019-10-2516.6413.2013.800.00-24416.72%
RUTW191031C016300002019-09-16 2:23PM EDT2019-10-3120.1415.5016.300.00-533916.91%
RUTW191101C016300002019-09-16 3:59PM EDT2019-11-0119.4716.2016.500.00-111316.83%
RUT191115C016300002019-09-16 12:59PM EDT2019-11-1525.8221.2021.800.00-870417.11%
RUTW191129C016300002019-09-17 10:16AM EDT2019-11-2924.1025.3026.20+16.84+231.96%1317.12%
RUT191220C016300002019-09-11 3:28PM EDT2019-12-2030.8032.7033.600.00-36717.59%
RUTW191231C016300002019-09-12 9:31AM EDT2019-12-3133.5235.1036.100.00-16126417.43%
RUT200117C016300002019-09-13 11:46AM EDT2020-01-1742.4740.1041.200.00-11217.65%
RUT200320C016300002019-06-17 12:01AM EDT2020-03-2048.9048.3049.900.00--016.36%
RUTW200331C016300002019-09-16 12:12AM EDT2020-03-3161.3759.1061.100.00--218.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P016300002019-09-10 1:49PM EDT2019-09-2087.5854.9058.300.00-213926.51%
RUTW190927P016300002019-09-16 12:11AM EDT2019-09-2756.1357.2060.50+3.96+7.59%-319.76%
RUTW190930P016300002019-08-08 11:12AM EDT2019-09-30108.52112.20115.300.00-1009266.12%
RUTW191004P016300002019-09-10 12:25PM EDT2019-10-0488.4059.1062.200.00--117.35%
RUT191018P016300002019-09-16 3:29PM EDT2019-10-1856.0862.9065.500.00-228515.49%
RUTW191031P016300002019-09-16 11:15AM EDT2019-10-3157.2668.4070.500.00-1715.89%
RUTW191101P016300002019-09-16 12:12AM EDT2019-11-0166.2068.5071.200.00--216.09%
RUT191115P016300002019-09-17 11:00AM EDT2019-11-1572.9173.4075.70+2.76+3.93%1416.14%
RUT191220P016300002019-06-18 11:20AM EDT2019-12-20108.44100.50102.500.00-1021.78%
RUT200117P016300002019-09-13 11:46AM EDT2020-01-1784.2490.4092.400.00-110116.25%