^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1120.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200731C01120000 | 2020-07-02 10:19AM EDT | 2020-07-31 | 337.97 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 0.00% |
| RUT200918C01120000 | 2020-06-22 6:52PM EDT | 2020-09-18 | 180.34 | 316.70 | 335.70 | 0.00 | - | 1 | 7 | 56.49% |
| RUT201120C01120000 | 2020-06-22 6:37PM EDT | 2020-11-20 | 199.60 | 335.10 | 349.90 | 0.00 | - | 1 | 5 | 52.35% |
| RUT201218C01120000 | 2020-06-22 6:37PM EDT | 2020-12-18 | 196.58 | 340.00 | 355.60 | 0.00 | - | 1 | 7 | 49.89% |
| RUTW201231C01120000 | 2020-07-02 10:19AM EDT | 2020-12-31 | 369.72 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 0.00% |
| RUT210115C01120000 | 2020-06-22 6:38PM EDT | 2021-01-15 | 355.42 | 341.60 | 359.70 | 0.00 | - | 1 | 0 | 47.55% |
| RUT210319C01120000 | 2020-06-22 6:38PM EDT | 2021-03-19 | 362.37 | 350.40 | 373.00 | 0.00 | - | 1 | 0 | 45.23% |
| RUTW210331C01120000 | 2020-06-22 6:52PM EDT | 2021-03-31 | 125.00 | 351.90 | 375.80 | 0.00 | - | - | 1 | 45.01% |
| RUT210618C01120000 | 2020-06-22 6:38PM EDT | 2021-06-18 | 217.30 | 360.10 | 384.00 | 0.00 | - | 1 | 6 | 41.57% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200710P01120000 | 2020-06-24 2:17PM EDT | 2020-07-10 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 50.00% |
| RUT200717P01120000 | 2020-07-07 10:02AM EDT | 2020-07-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 25.00% |
| RUTW200724P01120000 | 2020-07-02 2:27PM EDT | 2020-07-24 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| RUTW200731P01120000 | 2020-06-30 11:26AM EDT | 2020-07-31 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| RUTW200807P01120000 | 2020-06-26 10:16AM EDT | 2020-08-07 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUT200821P01120000 | 2020-07-07 3:50PM EDT | 2020-08-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 27 | 120 | 12.50% |
| RUTW200831P01120000 | 2020-06-25 9:32AM EDT | 2020-08-31 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUT200918P01120000 | 2020-07-07 11:48AM EDT | 2020-09-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 60 | 115 | 12.50% |
| RUTW200930P01120000 | 2020-06-22 6:52PM EDT | 2020-09-30 | 101.20 | 26.40 | 27.40 | 0.00 | - | 1 | 1 | 50.22% |
| RUT201016P01120000 | 2020-06-11 3:14PM EDT | 2020-10-16 | 49.54 | 31.20 | 32.30 | 0.00 | - | 16 | 15 | 49.26% |
| RUT201120P01120000 | 2020-06-22 6:38PM EDT | 2020-11-20 | 105.60 | 42.50 | 43.80 | 0.00 | - | - | 1 | 47.89% |
| RUT201218P01120000 | 2020-06-24 4:00PM EDT | 2020-12-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| RUTW201231P01120000 | 2020-06-11 9:58AM EDT | 2020-12-31 | 54.00 | 49.70 | 53.70 | 0.00 | - | 1 | 11 | 45.83% |
| RUT210115P01120000 | 2020-06-22 6:38PM EDT | 2021-01-15 | 54.13 | 52.90 | 55.00 | 0.00 | - | 5 | 5 | 44.47% |
| RUT210618P01120000 | 2020-06-24 11:08AM EDT | 2021-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
© 2020 Verizon Media. All rights reserved.