^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1060.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01060000 | 2020-04-27 12:48PM EDT | 2020-05-29 | 225.70 | 283.50 | 307.00 | 0.00 | - | - | 1 | 166.42% |
| RUT200619C01060000 | 2020-05-19 11:04AM EDT | 2020-06-19 | 277.40 | 295.70 | 299.10 | 0.00 | - | 1 | 6 | 55.48% |
| RUT200918C01060000 | 2020-03-23 2:21PM EDT | 2020-09-18 | 81.30 | 206.90 | 210.90 | 0.00 | - | 20 | 20 | 0.00% |
| RUT201120C01060000 | 2020-05-13 7:00PM EDT | 2020-11-20 | 119.60 | 306.00 | 309.80 | 0.00 | - | 4 | 4 | 29.48% |
| RUT201218C01060000 | 2020-04-17 3:18PM EDT | 2020-12-18 | 245.14 | 257.40 | 261.30 | 0.00 | - | 11 | 17 | 0.00% |
| RUT210115C01060000 | 2020-04-20 12:06AM EDT | 2021-01-15 | 248.02 | 340.60 | 345.00 | 0.00 | - | - | 7 | 40.17% |
| RUT210618C01060000 | 2020-05-04 3:34PM EDT | 2021-06-18 | 290.80 | 352.60 | 370.40 | 0.00 | - | 50 | 66 | 37.87% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01060000 | 2020-05-19 11:31AM EDT | 2020-05-29 | 0.58 | 0.00 | 0.60 | 0.00 | - | 6 | 208 | 86.43% |
| RUTW200605P01060000 | 2020-05-21 1:42PM EDT | 2020-06-05 | 1.30 | 0.40 | 0.85 | 0.00 | - | 1 | 63 | 61.28% |
| RUTW200612P01060000 | 2020-05-19 3:53PM EDT | 2020-06-12 | 5.42 | 1.25 | 2.05 | 0.00 | - | 10 | 23 | 56.38% |
| RUT200619P01060000 | 2020-05-22 3:18PM EDT | 2020-06-19 | 3.10 | 2.70 | 3.20 | -1.25 | -28.74% | 107 | 350 | 53.47% |
| RUTW200626P01060000 | 2020-05-22 3:38PM EDT | 2020-06-26 | 5.30 | 4.50 | 5.40 | -4.91 | -48.09% | 1 | 4 | 52.75% |
| RUTW200630P01060000 | 2020-05-15 2:03PM EDT | 2020-06-30 | 20.42 | 5.40 | 6.10 | 0.00 | - | 1 | 30 | 51.51% |
| RUT200717P01060000 | 2020-05-22 3:23PM EDT | 2020-07-17 | 11.04 | 10.00 | 10.70 | -21.56 | -66.13% | 6 | 27 | 49.70% |
| RUTW200731P01060000 | 2020-05-14 2:04PM EDT | 2020-07-31 | 44.90 | 14.70 | 15.60 | 0.00 | - | 15 | 33 | 49.30% |
| RUTW200831P01060000 | 2020-04-09 9:38AM EDT | 2020-08-31 | 63.90 | 30.70 | 32.10 | 0.00 | - | 1 | 37 | 51.67% |
| RUT200918P01060000 | 2020-05-22 9:47AM EDT | 2020-09-18 | 31.43 | 28.50 | 29.50 | -0.07 | -0.22% | 1 | 221 | 46.45% |
| RUT201016P01060000 | 2020-03-16 3:56PM EDT | 2020-10-16 | 170.40 | 81.00 | 83.20 | 0.00 | - | 5 | 2 | 65.10% |
| RUT201120P01060000 | 2020-04-24 9:54AM EDT | 2020-11-20 | 84.80 | 45.80 | 46.90 | 0.00 | - | 8 | 8 | 44.98% |
| RUT201218P01060000 | 2020-05-13 12:42PM EDT | 2020-12-18 | 83.10 | 51.20 | 52.30 | 0.00 | - | 13 | 105 | 43.87% |
| RUT210115P01060000 | 2020-04-09 4:07PM EDT | 2021-01-15 | 80.41 | 60.90 | 63.00 | 0.00 | - | 2 | 2 | 44.82% |
| RUTW210331P01060000 | 2020-05-19 10:00AM EDT | 2021-03-31 | 70.10 | 64.40 | 66.60 | +70.10 | - | - | 3 | 40.09% |
| RUT210618P01060000 | 2020-03-09 12:07AM EDT | 2021-06-18 | 50.30 | 143.50 | 159.50 | 0.00 | - | 2 | 2 | 56.14% |
© 2020 Verizon Media. All rights reserved.