^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1640.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C016400002019-07-22 3:15PM EDT2019-07-260.040.000.100.00-14024.61%
RUTW190731C016400002019-07-23 1:06PM EDT2019-07-310.120.050.20-0.11-47.83%6016.48%
RUTW190802C016400002019-07-23 3:32PM EDT2019-08-020.230.150.30-0.14-37.84%54015.63%
RUTW190809C016400002019-07-23 3:34PM EDT2019-08-090.460.350.55-0.07-13.21%7013.22%
RUT190816C016400002019-07-23 3:57PM EDT2019-08-160.750.650.85-0.05-6.25%362012.04%
RUTW190823C016400002019-07-23 10:36AM EDT2019-08-231.391.301.55-0.06-4.14%8011.99%
RUTW190830C016400002019-07-23 4:04PM EDT2019-08-302.132.002.25+0.03+1.43%4011.81%
RUT190920C016400002019-07-23 10:24AM EDT2019-09-204.765.205.60-0.32-6.30%4012.25%
RUTW190930C016400002019-07-22 1:26PM EDT2019-09-307.286.807.500.00-6012.49%
RUTW191031C016400002019-07-17 2:46PM EDT2019-10-3116.2314.1015.200.00-4013.69%
RUT191220C016400002019-07-11 1:28PM EDT2019-12-2029.1625.0026.100.00-4014.48%
RUTW191231C016400002019-07-18 12:10PM EDT2019-12-3129.2026.8028.200.00-1014.56%
RUT200117C016400002019-07-17 12:08PM EDT2020-01-1733.5630.4031.200.00-226614.62%
RUT200320C016400002019-06-17 12:01AM EDT2020-03-2044.7044.3045.800.00--015.72%
RUTW200331C016400002019-06-07 10:54AM EDT2020-03-3183.3757.6059.900.00--118.24%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P016400002019-07-19 9:40AM EDT2019-07-2681.7381.0089.100.00-1049.26%
RUTW190802P016400002019-07-16 9:49AM EDT2019-08-0277.3080.7088.900.00--026.59%
RUT190816P016400002019-07-18 4:00PM EDT2019-08-1684.3482.2086.800.00-8014.05%
RUT190920P016400002019-07-18 1:46PM EDT2019-09-2092.8086.3089.100.00-5011.12%
RUTW190930P016400002019-07-22 1:40PM EDT2019-09-3093.5688.3091.80-2.93-3.04%1012.07%
RUT191220P016400002019-06-10 12:05AM EDT2019-12-2091.7298.50100.300.00-0611.22%
RUTW191231P016400002019-07-02 3:48PM EDT2019-12-31110.25105.20108.300.00--013.20%
RUT200117P016400002019-06-03 12:47PM EDT2020-01-17186.41100.00102.100.00-61110.83%
RUTW200331P016400002019-06-07 11:09AM EDT2020-03-31121.64112.20115.400.00--112.13%
RUT200619P016400002019-06-07 10:55AM EDT2020-06-19153.36124.30128.900.00--113.06%