^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1100.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200717C01100000 | 2020-06-30 3:27PM EDT | 2020-07-17 | 340.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW200724C01100000 | 2020-07-02 10:42AM EDT | 2020-07-24 | 348.81 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW200731C01100000 | 2020-07-02 10:51AM EDT | 2020-07-31 | 341.46 | 0.00 | 0.00 | 0.00 | - | 38 | 100 | 0.00% |
| RUTW200831C01100000 | 2020-07-02 10:52AM EDT | 2020-08-31 | 346.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT200918C01100000 | 2020-06-22 6:52PM EDT | 2020-09-18 | 190.53 | 334.30 | 353.30 | 0.00 | - | 14 | 250 | 57.69% |
| RUTW200930C01100000 | 2020-06-22 6:51PM EDT | 2020-09-30 | 314.10 | 337.20 | 356.30 | 0.00 | - | 1 | 0 | 55.43% |
| RUT201120C01100000 | 2020-06-10 10:47AM EDT | 2020-11-20 | 399.60 | 349.30 | 366.20 | 0.00 | - | 7 | 26 | 53.15% |
| RUT201218C01100000 | 2020-07-07 1:42PM EDT | 2020-12-18 | 361.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,389 | 0.00% |
| RUTW201231C01100000 | 2020-07-02 10:52AM EDT | 2020-12-31 | 371.41 | 0.00 | 0.00 | 0.00 | - | 40 | 5 | 0.00% |
| RUT210115C01100000 | 2020-06-11 10:44AM EDT | 2021-01-15 | 354.01 | 379.10 | 382.20 | 0.00 | - | 7 | 19 | 50.05% |
| RUT210319C01100000 | 2020-07-07 1:42PM EDT | 2021-03-19 | 371.74 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 0.00% |
| RUT210618C01100000 | 2020-06-22 6:38PM EDT | 2021-06-18 | 389.78 | 375.70 | 398.50 | 0.00 | - | 72 | 0 | 41.93% |
| RUT211217C01100000 | 2020-06-16 10:56AM EDT | 2021-12-17 | 413.00 | 0.00 | 0.00 | 0.00 | - | 6 | 353 | 0.00% |
| RUT221216C01100000 | 2020-06-16 10:47AM EDT | 2022-12-16 | 432.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200710P01100000 | 2020-06-26 2:40PM EDT | 2020-07-10 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
| RUT200717P01100000 | 2020-07-06 1:11PM EDT | 2020-07-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 25.00% |
| RUTW200724P01100000 | 2020-07-02 2:27PM EDT | 2020-07-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| RUTW200731P01100000 | 2020-07-07 2:29PM EDT | 2020-07-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1,894 | 25.00% |
| RUTW200807P01100000 | 2020-07-06 9:38AM EDT | 2020-08-07 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| RUT200821P01100000 | 2020-07-07 3:51PM EDT | 2020-08-21 | 7.29 | 0.00 | 0.00 | 0.00 | - | 9 | 575 | 12.50% |
| RUTW200831P01100000 | 2020-07-02 9:43AM EDT | 2020-08-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| RUT200918P01100000 | 2020-07-07 9:50AM EDT | 2020-09-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,264 | 12.50% |
| RUTW200930P01100000 | 2020-07-07 2:18PM EDT | 2020-09-30 | 17.36 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| RUT201016P01100000 | 2020-06-17 1:07PM EDT | 2020-10-16 | 35.40 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 6.25% |
| RUTW201030P01100000 | 2020-06-30 3:37PM EDT | 2020-10-30 | 28.60 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 6.25% |
| RUT201120P01100000 | 2020-06-26 10:42AM EDT | 2020-11-20 | 51.10 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 6.25% |
| RUTW201130P01100000 | 2020-06-17 10:31AM EDT | 2020-11-30 | 50.82 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| RUT201218P01100000 | 2020-07-02 11:05AM EDT | 2020-12-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,689 | 6.25% |
| RUTW201231P01100000 | 2020-06-22 6:52PM EDT | 2020-12-31 | 45.94 | 46.10 | 49.80 | 0.00 | - | - | 0 | 46.45% |
| RUT210115P01100000 | 2020-07-01 11:35AM EDT | 2021-01-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| RUT210319P01100000 | 2020-07-07 2:41PM EDT | 2021-03-19 | 51.02 | 0.00 | 0.00 | 0.00 | - | 25 | 800 | 6.25% |
| RUT210618P01100000 | 2020-06-16 9:42AM EDT | 2021-06-18 | 65.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,537 | 6.25% |
| RUT211217P01100000 | 2020-06-23 10:28AM EDT | 2021-12-17 | 84.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,492 | 3.13% |
| RUT221216P01100000 | 2020-07-07 11:42AM EDT | 2022-12-16 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,108 | 3.13% |
© 2020 Verizon Media. All rights reserved.