^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1150.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200612C01150000 | 2020-05-21 10:32AM EDT | 2020-06-12 | 200.38 | 251.40 | 255.50 | 0.00 | - | 1 | 2 | 83.87% |
| RUT200619C01150000 | 2020-05-19 3:10PM EDT | 2020-06-19 | 197.00 | 253.00 | 257.00 | 0.00 | - | 3 | 230 | 69.56% |
| RUTW200630C01150000 | 2020-05-19 11:02AM EDT | 2020-06-30 | 200.92 | 255.90 | 259.60 | 0.00 | - | 7 | 5 | 59.14% |
| RUT200717C01150000 | 2020-05-13 7:00PM EDT | 2020-07-17 | 162.00 | 261.70 | 265.10 | 0.00 | - | 1 | 2 | 52.81% |
| RUTW200731C01150000 | 2020-04-29 3:23PM EDT | 2020-07-31 | 246.80 | 260.20 | 263.90 | 0.00 | - | 4 | 17 | 46.76% |
| RUTW200831C01150000 | 2020-03-20 5:42PM EDT | 2020-08-31 | 110.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200918C01150000 | 2020-04-15 9:44AM EDT | 2020-09-18 | 135.71 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| RUTW200930C01150000 | 2019-10-02 3:37PM EDT | 2020-09-30 | 356.59 | 439.80 | 461.90 | 0.00 | - | - | 0 | 109.08% |
| RUT201120C01150000 | 2020-05-13 11:43AM EDT | 2020-11-20 | 179.70 | 298.90 | 303.20 | 0.00 | - | - | 1 | 43.45% |
| RUT201218C01150000 | 2020-04-13 3:04PM EDT | 2020-12-18 | 168.36 | 183.80 | 184.10 | 0.00 | - | 200 | 453 | 0.00% |
| RUT210115C01150000 | 2020-05-18 3:36PM EDT | 2021-01-15 | 262.50 | 307.80 | 313.50 | 0.00 | - | 5 | 100 | 40.91% |
| RUT210319C01150000 | 2020-05-13 7:00PM EDT | 2021-03-19 | 103.68 | 300.50 | 324.50 | 0.00 | - | - | 100 | 39.14% |
| RUTW210331C01150000 | 2020-03-25 12:52PM EDT | 2021-03-31 | 129.00 | 190.90 | 208.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT210618C01150000 | 2020-04-06 3:34PM EDT | 2021-06-18 | 131.31 | 226.20 | 241.20 | 0.00 | - | 100 | 206 | 0.00% |
| RUT211217C01150000 | 2020-03-23 10:55AM EDT | 2021-12-17 | 86.50 | 193.90 | 208.00 | 0.00 | - | 1 | 34 | 0.00% |
| RUT221216C01150000 | 2020-03-18 10:42AM EDT | 2022-12-16 | 192.52 | 203.50 | 250.70 | 0.00 | - | 6 | 6 | 8.63% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01150000 | 2020-05-29 11:11AM EDT | 2020-06-05 | 0.66 | 0.10 | 0.60 | +0.22 | +50.00% | 3 | 38 | 70.56% |
| RUTW200612P01150000 | 2020-05-29 2:52PM EDT | 2020-06-12 | 2.67 | 1.10 | 1.70 | +0.43 | +19.20% | 43 | 15 | 55.75% |
| RUT200619P01150000 | 2020-05-29 2:47PM EDT | 2020-06-19 | 4.47 | 2.65 | 3.30 | +0.62 | +16.10% | 104 | 1,653 | 50.89% |
| RUTW200626P01150000 | 2020-05-28 3:46PM EDT | 2020-06-26 | 6.40 | 5.00 | 5.80 | 0.00 | - | 6 | 16 | 50.35% |
| RUTW200630P01150000 | 2020-05-29 10:41AM EDT | 2020-06-30 | 9.20 | 5.90 | 6.70 | +3.31 | +56.20% | 9 | 103 | 48.55% |
| RUTW200702P01150000 | 2020-05-22 10:05AM EDT | 2020-07-02 | 17.66 | 6.90 | 7.80 | 0.00 | - | 10 | 10 | 48.86% |
| RUT200717P01150000 | 2020-05-29 3:42PM EDT | 2020-07-17 | 14.20 | 12.00 | 12.80 | -0.15 | -1.05% | 9 | 126 | 46.28% |
| RUTW200731P01150000 | 2020-05-29 2:47PM EDT | 2020-07-31 | 21.77 | 17.60 | 18.60 | +2.59 | +13.50% | 4 | 219 | 45.74% |
| RUT200821P01150000 | 2020-05-26 3:48PM EDT | 2020-08-21 | 26.15 | 24.90 | 26.00 | 0.00 | - | 1 | 3 | 44.42% |
| RUTW200831P01150000 | 2020-05-29 11:27AM EDT | 2020-08-31 | 33.91 | 28.00 | 29.40 | +33.91 | - | 1 | 2 | 43.95% |
| RUT200918P01150000 | 2020-05-28 11:11AM EDT | 2020-09-18 | 28.70 | 34.00 | 35.30 | 0.00 | - | 2 | 825 | 43.24% |
| RUTW200930P01150000 | 2020-05-28 11:13AM EDT | 2020-09-30 | 32.40 | 37.60 | 39.10 | 0.00 | - | 2 | 38 | 42.86% |
| RUT201016P01150000 | 2020-05-28 11:12AM EDT | 2020-10-16 | 36.50 | 42.00 | 43.60 | 0.00 | - | 2 | 200 | 42.24% |
| RUTW201030P01150000 | 2020-05-28 11:13AM EDT | 2020-10-30 | 40.10 | 46.00 | 47.90 | +40.10 | - | - | 3 | 41.98% |
| RUT201120P01150000 | 2020-05-28 11:11AM EDT | 2020-11-20 | 46.80 | 52.80 | 54.60 | 0.00 | - | 3 | 4 | 41.82% |
| RUT201218P01150000 | 2020-05-28 11:11AM EDT | 2020-12-18 | 52.30 | 58.60 | 60.40 | 0.00 | - | 203 | 1,422 | 40.73% |
| RUTW201231P01150000 | 2020-05-28 11:12AM EDT | 2020-12-31 | 54.50 | 60.50 | 64.00 | +54.50 | - | - | 4 | 40.63% |
| RUT210115P01150000 | 2020-05-28 11:11AM EDT | 2021-01-15 | 56.00 | 62.50 | 65.10 | 0.00 | - | 3 | 100 | 39.61% |
| RUT210319P01150000 | 2020-05-28 11:11AM EDT | 2021-03-19 | 64.40 | 70.00 | 75.60 | 0.00 | - | 3 | 11 | 37.88% |
| RUTW210331P01150000 | 2020-05-28 11:11AM EDT | 2021-03-31 | 66.10 | 72.00 | 77.60 | +66.10 | - | - | 3 | 37.64% |
| RUT210618P01150000 | 2020-05-28 11:11AM EDT | 2021-06-18 | 74.50 | 80.40 | 87.10 | 0.00 | - | 3 | 1,456 | 35.70% |
| RUT211217P01150000 | 2020-05-29 2:44PM EDT | 2021-12-17 | 104.00 | 96.60 | 105.00 | +14.00 | +15.56% | 1 | 1,487 | 32.69% |
| RUT221216P01150000 | 2020-03-25 3:39PM EDT | 2022-12-16 | 209.06 | 164.00 | 178.50 | 0.00 | - | 2 | 2 | 35.68% |
© 2020 Verizon Media. All rights reserved.