^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1640.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191213C016400002019-12-06 3:51PM EST2019-12-138.799.309.90+4.39+99.77%48749414.09%
RUT191220C016400002019-12-06 3:30PM EST2019-12-2015.4714.9015.50+6.77+77.82%1781,60614.40%
RUTW191227C016400002019-12-06 3:23PM EST2019-12-2719.1518.9019.60+6.57+52.23%76514.39%
RUTW191231C016400002019-12-06 11:13AM EST2019-12-3122.2720.6021.30+7.87+54.65%239114.19%
RUTW200103C016400002019-12-05 11:13AM EST2020-01-0321.4022.5023.20+3.38+18.76%41014.46%
RUTW200110C016400002019-12-06 11:18AM EST2020-01-1028.0626.8027.60+9.35+49.97%41615.12%
RUT200117C016400002019-12-06 4:14PM EST2020-01-1730.6630.2030.90+7.46+32.16%5229815.30%
RUTW200131C016400002019-12-02 9:34AM EST2020-01-3132.9237.3038.400.00-14516.19%
RUT200221C016400002019-12-06 3:12PM EST2020-02-2145.6845.5046.30+7.28+18.96%93516.44%
RUTW200228C016400002019-11-29 10:21AM EST2020-02-2847.7948.1049.300.00-3416.70%
RUT200320C016400002019-12-06 11:46AM EST2020-03-2057.2855.7056.70+10.68+22.92%14017.05%
RUTW200331C016400002019-12-06 3:55PM EST2020-03-3158.3058.4059.70-0.20-0.34%6617.04%
RUTW200630C016400002019-10-13 11:00PM EST2020-06-3029.2065.4067.900.00--014.42%
RUT200918C016400002019-11-26 10:26AM EST2020-09-1898.4099.40102.400.00--2518.22%
RUT201218C016400002019-11-04 12:27PM EST2020-12-18102.70119.00122.700.00-2218.94%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191213P016400002019-12-06 3:35PM EST2019-12-1313.4912.8013.60-15.10-52.82%392211.31%
RUT191220P016400002019-12-06 4:13PM EST2019-12-2019.5818.4019.20-12.62-39.19%19423912.46%
RUTW191227P016400002019-12-06 11:45AM EST2019-12-2722.1522.2023.10-14.52-39.60%131312.69%
RUTW191231P016400002019-12-06 12:25PM EST2019-12-3124.8224.3025.20-30.76-55.34%123112.87%
RUTW200110P016400002019-11-27 3:00PM EST2020-01-1033.1729.9030.800.00--513.66%
RUT200117P016400002019-12-06 1:44PM EST2020-01-1734.3232.9033.70-11.98-25.87%2829313.78%
RUTW200131P016400002019-12-06 11:20AM EST2020-01-3139.8539.1040.30-16.37-29.12%31314.53%
RUT200221P016400002019-12-06 3:04PM EST2020-02-2147.8046.9047.90-13.94-22.58%309914.93%
RUTW200228P016400002019-12-06 11:17AM EST2020-02-2850.0350.1050.90-25.30-33.59%142115.25%
RUTW200331P016400002019-11-01 12:01PM EST2020-03-3192.8060.8061.900.00-1215.98%
RUT200619P016400002019-06-07 9:55AM EST2020-06-19153.36124.30128.900.00--126.34%
RUT200918P016400002019-11-25 4:14PM EST2020-09-18105.0797.80100.000.00--2516.76%
RUT201218P016400002019-11-29 9:38AM EST2020-12-18122.00115.90119.300.00-1217.52%