^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1050.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01050000 | 2020-05-13 6:58PM EDT | 2020-05-29 | 201.84 | 266.70 | 270.90 | 0.00 | - | 16 | 8 | 0.00% |
| RUT200619C01050000 | 2020-05-14 11:39AM EDT | 2020-06-19 | 177.73 | 305.40 | 308.80 | 0.00 | - | 22 | 1,668 | 56.26% |
| RUTW200630C01050000 | 2020-04-20 12:04AM EDT | 2020-06-30 | 215.30 | 304.80 | 308.00 | 0.00 | - | - | 7 | 44.72% |
| RUT200918C01050000 | 2020-03-27 4:33AM EDT | 2020-09-18 | 185.00 | 210.90 | 214.80 | 0.00 | - | - | 1 | 0.00% |
| RUTW200930C01050000 | 2020-03-16 1:08PM EDT | 2020-09-30 | 154.70 | 110.60 | 114.40 | 0.00 | - | - | 5 | 0.00% |
| RUT201016C01050000 | 2020-05-13 7:00PM EDT | 2020-10-16 | 147.83 | 316.50 | 320.50 | 0.00 | - | - | 100 | 34.27% |
| RUT201218C01050000 | 2020-05-13 7:00PM EDT | 2020-12-18 | 250.43 | 329.40 | 333.80 | 0.00 | - | 0 | 0 | 35.18% |
| RUTW201231C01050000 | 2020-03-19 4:01PM EDT | 2020-12-31 | 147.00 | 251.70 | 261.30 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210115C01050000 | 2020-05-12 3:58PM EDT | 2021-01-15 | 288.26 | 351.20 | 356.00 | 0.00 | - | 1 | 21 | 41.49% |
| RUT210319C01050000 | 2020-05-18 12:03AM EDT | 2021-03-19 | 295.32 | 356.70 | 364.20 | 0.00 | - | - | 1 | 39.40% |
| RUT210618C01050000 | 2020-05-13 1:57PM EDT | 2021-06-18 | 269.94 | 360.20 | 378.10 | 0.00 | - | 16 | 26 | 38.12% |
| RUT211217C01050000 | 2020-05-13 1:57PM EDT | 2021-12-17 | 280.59 | 366.00 | 390.00 | 0.00 | - | 16 | 5 | 33.95% |
| RUT221216C01050000 | 2020-03-20 5:44PM EDT | 2022-12-16 | 214.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01050000 | 2020-05-22 10:21AM EDT | 2020-05-29 | 0.33 | 0.00 | 0.60 | -0.18 | -35.29% | 20 | 80 | 89.40% |
| RUTW200605P01050000 | 2020-05-21 12:28PM EDT | 2020-06-05 | 1.00 | 0.35 | 0.80 | 0.00 | - | 6 | 195 | 62.65% |
| RUTW200612P01050000 | 2020-05-19 2:24PM EDT | 2020-06-12 | 3.28 | 1.05 | 1.85 | 0.00 | - | 11 | 125 | 57.02% |
| RUT200619P01050000 | 2020-05-22 3:58PM EDT | 2020-06-19 | 2.55 | 2.40 | 2.85 | -0.90 | -26.09% | 68 | 3,217 | 53.99% |
| RUTW200626P01050000 | 2020-05-18 9:41AM EDT | 2020-06-26 | 8.61 | 4.00 | 4.90 | 0.00 | - | 1 | 3 | 53.17% |
| RUTW200630P01050000 | 2020-05-19 11:14AM EDT | 2020-06-30 | 8.74 | 4.90 | 5.60 | 0.00 | - | 1 | 146 | 52.03% |
| RUT200717P01050000 | 2020-05-22 2:13PM EDT | 2020-07-17 | 9.75 | 9.20 | 10.00 | -2.76 | -22.06% | 13 | 642 | 50.26% |
| RUTW200731P01050000 | 2020-05-11 12:49PM EDT | 2020-07-31 | 20.14 | 13.70 | 14.60 | 0.00 | - | 10 | 22 | 49.72% |
| RUT200821P01050000 | 2020-05-18 4:06PM EDT | 2020-08-21 | 25.00 | 19.50 | 20.50 | +25.00 | - | - | 8 | 48.24% |
| RUTW200831P01050000 | 2020-05-18 10:16AM EDT | 2020-08-31 | 30.10 | 22.00 | 23.00 | 0.00 | - | 1 | 40 | 47.51% |
| RUT200918P01050000 | 2020-05-22 2:13PM EDT | 2020-09-18 | 28.15 | 27.00 | 28.00 | -1.52 | -5.12% | 1 | 1,499 | 46.78% |
| RUTW200930P01050000 | 2020-05-08 3:58PM EDT | 2020-09-30 | 38.40 | 30.40 | 31.50 | 0.00 | - | 10 | 10 | 46.50% |
| RUT201016P01050000 | 2020-04-15 3:35PM EDT | 2020-10-16 | 78.00 | 56.20 | 56.90 | 0.00 | - | 250 | 351 | 55.68% |
| RUT201218P01050000 | 2020-05-21 2:02PM EDT | 2020-12-18 | 51.38 | 49.30 | 50.40 | 0.00 | - | 150 | 3,441 | 44.20% |
| RUT210115P01050000 | 2020-05-19 3:00PM EDT | 2021-01-15 | 60.30 | 52.90 | 54.40 | 0.00 | - | 27 | 125 | 42.90% |
| RUTW210331P01050000 | 2020-05-19 10:38AM EDT | 2021-03-31 | 66.60 | 62.20 | 64.40 | +66.60 | - | - | 1 | 40.36% |
| RUT210618P01050000 | 2020-05-19 3:00PM EDT | 2021-06-18 | 75.55 | 69.80 | 73.60 | 0.00 | - | 54 | 878 | 38.41% |
| RUT211217P01050000 | 2020-05-22 10:13AM EDT | 2021-12-17 | 90.30 | 79.50 | 89.50 | +1.30 | +1.46% | 10 | 948 | 35.01% |
© 2020 Verizon Media. All rights reserved.