^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1650.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C016500002019-09-18 1:15PM EDT2019-09-201.140.050.000.00-31012.50%
RUTW190927C016500002019-09-18 3:13PM EDT2019-09-270.690.000.000.00-1106.25%
RUTW190930C016500002019-09-18 3:32PM EDT2019-09-300.880.000.000.00-2106.25%
RUTW191004C016500002019-09-18 3:42PM EDT2019-10-041.710.000.000.00-10506.25%
RUTW191011C016500002019-09-17 3:43PM EDT2019-10-114.680.000.000.00-603.13%
RUT191018C016500002019-09-18 4:04PM EDT2019-10-184.900.000.000.00-5203.13%
RUTW191025C016500002019-09-17 3:25PM EDT2019-10-258.610.000.000.00-703.13%
RUTW191031C016500002019-09-18 2:46PM EDT2019-10-317.500.000.000.00-16503.13%
RUTW191101C016500002019-09-18 11:05AM EDT2019-11-019.700.000.000.00--03.13%
RUT191115C016500002019-09-18 3:16PM EDT2019-11-1512.040.000.000.00-18203.13%
RUTW191129C016500002019-09-18 9:31AM EDT2019-11-2919.600.000.000.00-103.13%
RUT191220C016500002019-09-18 3:54PM EDT2019-12-2022.500.000.000.00-1001.56%
RUTW191231C016500002019-09-13 10:02AM EDT2019-12-3129.260.000.000.00-501.56%
RUT200117C016500002019-09-13 12:00PM EDT2020-01-1733.280.000.000.00-201.56%
RUT200320C016500002019-09-13 10:19AM EDT2020-03-2048.400.000.000.00-3001.56%
RUT200619C016500002019-09-11 3:53PM EDT2020-06-1965.910.000.000.00-301.56%
RUT201218C016500002019-09-10 1:46PM EDT2020-12-1880.810.000.000.00-10000.78%
RUT210618C016500002019-09-17 3:42PM EDT2021-06-18128.480.000.000.00-5000.78%
RUT211217C016500002019-06-10 12:18PM EDT2021-12-17122.34134.00146.500.00-606119.21%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P016500002019-09-04 3:48PM EDT2019-09-20164.990.000.000.00-300.00%
RUTW190927P016500002019-09-18 1:29PM EDT2019-09-2789.220.000.000.00--00.00%
RUTW191011P016500002019-09-16 4:03PM EDT2019-10-1168.930.000.000.00-100.00%
RUT191018P016500002019-09-16 2:45PM EDT2019-10-1869.030.000.000.00-100.00%
RUTW191025P016500002019-09-16 9:45AM EDT2019-10-2573.240.000.000.00-2100.00%
RUTW191031P016500002019-09-16 3:19PM EDT2019-10-3174.020.000.000.00-300.00%
RUTW191129P016500002019-09-04 3:48PM EDT2019-11-29166.290.000.000.00--00.00%
RUT191220P016500002019-09-05 12:09PM EDT2019-12-20146.500.000.000.00-100.00%
RUTW191231P016500002019-08-21 10:19AM EDT2019-12-31146.890.000.000.00-100.00%
RUT200117P016500002019-08-29 12:12PM EDT2020-01-17162.500.000.000.00-100.00%
RUT200320P016500002019-09-03 9:31AM EDT2020-03-20182.000.000.000.00-100.00%
RUT200619P016500002019-09-11 2:01PM EDT2020-06-19132.290.000.000.00-100.00%
RUT201218P016500002019-09-10 1:46PM EDT2020-12-18181.380.000.000.00-5000.00%
RUT210618P016500002019-07-26 10:25AM EDT2021-06-18180.93224.90236.400.00-2011022.81%
RUT211217P016500002019-06-10 12:06AM EDT2021-12-17259.32195.50208.500.00-1117.16%