^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1160.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01160000 | 2020-05-22 10:32AM EDT | 2020-05-29 | 184.56 | 194.40 | 197.80 | +14.31 | +8.41% | 1 | 10 | 62.84% |
| RUTW200612C01160000 | 2020-05-21 10:32AM EDT | 2020-06-12 | 191.38 | 197.40 | 203.70 | 0.00 | - | 1 | 1 | 55.13% |
| RUT200619C01160000 | 2020-05-20 10:17AM EDT | 2020-06-19 | 197.54 | 202.10 | 205.10 | 0.00 | - | 1 | 450 | 49.31% |
| RUTW200731C01160000 | 2020-03-30 2:52PM EDT | 2020-07-31 | 102.03 | 241.20 | 245.10 | 0.00 | - | 100 | 110 | 56.15% |
| RUTW200831C01160000 | 2020-04-27 12:04PM EDT | 2020-08-31 | 178.18 | 231.00 | 233.90 | 0.00 | - | 1 | 2 | 42.04% |
| RUT201016C01160000 | 2020-05-18 12:02AM EDT | 2020-10-16 | 159.50 | 245.80 | 248.80 | 0.00 | - | - | 1 | 40.64% |
| RUT210115C01160000 | 2020-05-08 11:53AM EDT | 2021-01-15 | 245.00 | 266.40 | 270.90 | 0.00 | - | 3 | 71 | 38.32% |
| RUT210618C01160000 | 2020-04-20 11:54AM EDT | 2021-06-18 | 201.21 | 280.30 | 290.40 | 0.00 | - | 1 | 1 | 34.08% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01160000 | 2020-05-22 1:48PM EDT | 2020-05-29 | 0.84 | 0.35 | 0.75 | -0.48 | -36.36% | 7 | 108 | 62.55% |
| RUTW200605P01160000 | 2020-05-21 11:42AM EDT | 2020-06-05 | 5.22 | 2.45 | 3.10 | 0.00 | - | 7 | 34 | 53.46% |
| RUTW200612P01160000 | 2020-05-22 12:23PM EDT | 2020-06-12 | 7.40 | 5.50 | 6.40 | -7.29 | -49.63% | 2 | 52 | 50.66% |
| RUT200619P01160000 | 2020-05-22 3:58PM EDT | 2020-06-19 | 9.15 | 8.80 | 9.40 | -2.22 | -19.53% | 10 | 861 | 49.07% |
| RUTW200626P01160000 | 2020-05-18 11:35AM EDT | 2020-06-26 | 21.65 | 12.50 | 13.60 | 0.00 | - | 4 | 9 | 48.81% |
| RUTW200630P01160000 | 2020-05-18 3:45PM EDT | 2020-06-30 | 21.89 | 14.10 | 15.00 | 0.00 | - | 23 | 40 | 47.62% |
| RUT200717P01160000 | 2020-05-22 4:01PM EDT | 2020-07-17 | 21.80 | 21.50 | 22.30 | -2.65 | -10.84% | 3 | 86 | 45.43% |
| RUTW200731P01160000 | 2020-05-13 4:12PM EDT | 2020-07-31 | 68.48 | 28.20 | 29.30 | 0.00 | - | 5 | 101 | 45.14% |
| RUT200918P01160000 | 2020-04-29 11:48AM EDT | 2020-09-18 | 51.70 | 46.10 | 47.30 | 0.00 | - | 28 | 32 | 42.68% |
| RUTW200930P01160000 | 2020-03-10 6:52PM EDT | 2020-09-30 | 157.93 | 91.90 | 95.50 | 0.00 | - | - | 0 | 58.85% |
| RUT201016P01160000 | 2020-05-15 11:08AM EDT | 2020-10-16 | 94.60 | 55.20 | 56.70 | 0.00 | - | 15 | 18 | 41.97% |
| RUT201120P01160000 | 2020-05-21 1:44PM EDT | 2020-11-20 | 69.50 | 66.90 | 68.50 | 0.00 | - | 1 | 3 | 41.64% |
| RUT201218P01160000 | 2020-05-21 9:36AM EDT | 2020-12-18 | 75.00 | 73.30 | 74.90 | 0.00 | - | 5 | 233 | 40.70% |
| RUT210115P01160000 | 2020-05-13 7:01PM EDT | 2021-01-15 | 138.60 | 86.90 | 89.80 | 0.00 | - | - | 1 | 42.43% |
| RUT210319P01160000 | 2020-05-05 10:29AM EDT | 2021-03-19 | 109.00 | 86.80 | 89.20 | 0.00 | - | - | 16 | 37.54% |
| RUT210618P01160000 | 2020-03-27 4:18AM EDT | 2021-06-18 | 100.30 | 148.40 | 152.50 | 0.00 | - | - | 1 | 46.35% |
© 2020 Verizon Media. All rights reserved.