^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1650.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719C016500002019-07-16 3:41PM EDT2019-07-190.050.000.000.00-2012.50%
RUTW190726C016500002019-07-17 3:30PM EDT2019-07-260.100.000.000.00-2306.25%
RUTW190731C016500002019-07-17 3:56PM EDT2019-07-310.200.000.000.00-3406.25%
RUTW190802C016500002019-07-16 10:50AM EDT2019-08-020.410.000.000.00-1306.25%
RUTW190809C016500002019-07-16 1:40PM EDT2019-08-090.840.000.000.00-1306.25%
RUT190816C016500002019-07-17 3:46PM EDT2019-08-160.750.000.000.00-2203.13%
RUTW190823C016500002019-07-17 12:08PM EDT2019-08-231.530.000.000.00-503.13%
RUTW190830C016500002019-07-17 1:48PM EDT2019-08-302.280.000.000.00-503.13%
RUT190920C016500002019-07-17 2:38PM EDT2019-09-205.100.000.000.00-2403.13%
RUTW190930C016500002019-07-15 1:29PM EDT2019-09-308.450.000.000.00-203.13%
RUTW191031C016500002019-07-16 10:46AM EDT2019-10-3116.790.000.000.00--03.13%
RUT191220C016500002019-07-15 12:52PM EDT2019-12-2026.000.000.000.00-5001.56%
RUT200117C016500002019-06-14 2:02PM EDT2020-01-1730.2033.7034.700.00-445516.33%
RUT200320C016500002019-06-10 1:24PM EDT2020-03-2041.6046.2047.400.00-6716.82%
RUT200619C016500002019-06-07 11:10AM EDT2020-06-19103.4867.2070.900.00-252718.53%
RUT201218C016500002019-07-02 10:53AM EDT2020-12-1892.940.000.000.00-200.78%
RUT210618C016500002019-07-11 2:28PM EDT2021-06-18117.900.000.000.00--00.78%
RUT211217C016500002019-06-10 12:18PM EDT2021-12-17122.34134.00146.500.00-606119.39%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P016500002019-07-16 12:30PM EDT2019-07-1987.820.000.000.00-100.00%
RUTW190726P016500002019-07-12 1:34PM EDT2019-07-2681.240.000.000.00-200.00%
RUTW190731P016500002019-07-17 10:38AM EDT2019-07-3196.340.000.000.00-100.00%
RUTW190802P016500002019-06-26 3:47PM EDT2019-08-02129.730.000.000.00--00.00%
RUTW190809P016500002019-07-15 11:16AM EDT2019-08-0990.160.000.000.00-1000.00%
RUT190816P016500002019-07-16 10:46AM EDT2019-08-1682.540.000.000.00-1600.00%
RUT190920P016500002019-06-07 10:55AM EDT2019-09-2076.5080.6083.700.00-11050.00%
RUTW191031P016500002019-07-16 10:46AM EDT2019-10-3194.89104.10107.500.00---11.54%
RUT191220P016500002019-07-17 12:45PM EDT2019-12-20113.500.000.000.00-400.00%
RUTW191231P016500002019-06-07 10:54AM EDT2019-12-31150.00102.00104.300.00-457.88%
RUT200117P016500002019-06-10 12:05AM EDT2020-01-17125.02108.10110.100.00-249.67%
RUT200619P016500002019-06-07 10:55AM EDT2020-06-19126.02129.00134.300.00-257812.14%
RUT201218P016500002019-07-02 10:53AM EDT2020-12-18167.440.000.000.00-200.00%
RUT210618P016500002019-07-17 11:58AM EDT2021-06-18189.860.000.000.00-5000.00%
RUT211217P016500002019-06-10 12:06AM EDT2021-12-17259.32195.50208.500.00-1115.55%