^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1200.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01200000 | 2020-05-26 9:40AM EDT | 2020-05-29 | 201.59 | 188.50 | 200.50 | +55.00 | +37.52% | 8 | 61 | 78.17% |
| RUTW200605C01200000 | 2020-05-26 10:56AM EDT | 2020-06-05 | 207.77 | 195.20 | 198.90 | +53.69 | +34.85% | 2 | 11 | 58.00% |
| RUTW200612C01200000 | 2020-05-22 1:13PM EDT | 2020-06-12 | 155.12 | 195.50 | 201.90 | 0.00 | - | 1 | 3 | 55.65% |
| RUT200619C01200000 | 2020-05-20 10:17AM EDT | 2020-06-19 | 163.68 | 200.50 | 203.60 | 0.00 | - | 6 | 4,599 | 49.74% |
| RUTW200630C01200000 | 2020-05-19 9:43AM EDT | 2020-06-30 | 153.94 | 204.50 | 207.70 | 0.00 | - | 2 | 10 | 46.03% |
| RUT200717C01200000 | 2020-05-21 1:35PM EDT | 2020-07-17 | 182.70 | 211.60 | 214.70 | 0.00 | - | 1 | 107 | 43.60% |
| RUTW200731C01200000 | 2020-04-28 3:48PM EDT | 2020-07-31 | 158.91 | 217.90 | 221.20 | 0.00 | - | 1 | 152 | 43.02% |
| RUTW200831C01200000 | 2020-04-13 2:13PM EDT | 2020-08-31 | 119.26 | 118.70 | 121.70 | 0.00 | - | 200 | 200 | 0.00% |
| RUT200918C01200000 | 2020-04-21 10:03AM EDT | 2020-09-18 | 121.00 | 203.90 | 206.70 | 0.00 | - | 100 | 39 | 25.03% |
| RUTW200930C01200000 | 2020-04-07 10:49AM EDT | 2020-09-30 | 86.84 | 165.50 | 168.30 | 0.00 | - | 1 | 5 | 0.00% |
| RUT201016C01200000 | 2020-04-09 2:14PM EDT | 2020-10-16 | 149.83 | 202.70 | 205.40 | 0.00 | - | 2 | 135 | 21.75% |
| RUT201120C01200000 | 2020-04-14 1:44PM EDT | 2020-11-20 | 146.50 | 140.80 | 143.40 | 0.00 | - | 4 | 8 | 0.00% |
| RUT201218C01200000 | 2020-05-26 10:44AM EDT | 2020-12-18 | 266.64 | 259.70 | 263.60 | +80.04 | +42.89% | 2 | 436 | 38.02% |
| RUTW201231C01200000 | 2020-05-13 6:58PM EDT | 2020-12-31 | 130.48 | 267.40 | 277.30 | 0.00 | - | - | 0 | 40.79% |
| RUT210115C01200000 | 2020-05-26 10:44AM EDT | 2021-01-15 | 271.25 | 264.20 | 268.70 | +45.55 | +20.18% | 1 | 17 | 37.10% |
| RUT210319C01200000 | 2020-05-06 2:38PM EDT | 2021-03-19 | 196.27 | 270.60 | 278.70 | 0.00 | - | 2 | 2 | 35.39% |
| RUT210618C01200000 | 2020-03-17 10:41AM EDT | 2021-06-18 | 80.00 | 123.00 | 138.50 | 0.00 | - | - | 7 | 0.00% |
| RUT211217C01200000 | 2020-05-26 12:12PM EDT | 2021-12-17 | 298.62 | 287.00 | 309.20 | +51.69 | +20.93% | 1 | 401 | 30.81% |
| RUT221216C01200000 | 2020-04-30 11:58AM EDT | 2022-12-16 | 263.00 | 309.50 | 331.50 | 0.00 | - | 1 | 2 | 27.02% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01200000 | 2020-05-26 3:52PM EDT | 2020-05-29 | 0.20 | 0.00 | 0.25 | -1.15 | -85.19% | 50 | 3,114 | 55.66% |
| RUTW200605P01200000 | 2020-05-26 3:52PM EDT | 2020-06-05 | 1.83 | 1.35 | 1.90 | -3.33 | -64.53% | 25 | 184 | 49.71% |
| RUTW200612P01200000 | 2020-05-26 3:05PM EDT | 2020-06-12 | 3.80 | 3.80 | 4.80 | -5.98 | -61.15% | 46 | 50 | 47.41% |
| RUT200619P01200000 | 2020-05-26 3:49PM EDT | 2020-06-19 | 7.52 | 6.80 | 7.60 | -7.09 | -48.53% | 196 | 7,750 | 45.29% |
| RUTW200626P01200000 | 2020-05-26 2:40PM EDT | 2020-06-26 | 9.65 | 10.20 | 11.30 | -9.75 | -50.26% | 23 | 44 | 44.94% |
| RUTW200630P01200000 | 2020-05-26 2:11PM EDT | 2020-06-30 | 10.81 | 11.60 | 12.60 | -12.34 | -53.30% | 11 | 120 | 43.85% |
| RUTW200702P01200000 | 2020-05-21 11:34AM EDT | 2020-07-02 | 28.21 | 12.70 | 14.20 | 0.00 | - | - | 1 | 44.37% |
| RUT200717P01200000 | 2020-05-26 4:09PM EDT | 2020-07-17 | 19.85 | 19.00 | 20.00 | -9.95 | -33.39% | 56 | 1,097 | 42.36% |
| RUTW200731P01200000 | 2020-05-26 3:12PM EDT | 2020-07-31 | 24.49 | 25.50 | 26.70 | -14.88 | -37.80% | 20 | 27 | 42.13% |
| RUTW200831P01200000 | 2020-05-22 9:30AM EDT | 2020-08-31 | 50.50 | 36.60 | 38.00 | 0.00 | - | 1 | 38 | 40.53% |
| RUT200918P01200000 | 2020-05-26 10:04AM EDT | 2020-09-18 | 42.29 | 43.10 | 44.60 | -13.71 | -24.48% | 47 | 1,101 | 40.14% |
| RUTW200930P01200000 | 2020-05-26 9:52AM EDT | 2020-09-30 | 47.24 | 47.30 | 48.90 | -70.96 | -60.03% | 10 | 12 | 39.96% |
| RUT201016P01200000 | 2020-05-15 12:42PM EDT | 2020-10-16 | 102.70 | 52.50 | 53.90 | 0.00 | - | 5 | 25 | 39.56% |
| RUTW201030P01200000 | 2020-05-20 9:39AM EDT | 2020-10-30 | 75.10 | 56.80 | 58.90 | 0.00 | - | - | 6 | 39.53% |
| RUT201120P01200000 | 2020-05-18 1:16PM EDT | 2020-11-20 | 85.71 | 64.40 | 66.30 | 0.00 | - | 20 | 24 | 39.55% |
| RUT201218P01200000 | 2020-05-26 10:57AM EDT | 2020-12-18 | 67.40 | 70.60 | 72.60 | -24.30 | -26.50% | 2 | 1,932 | 38.66% |
| RUT210115P01200000 | 2020-05-26 2:12PM EDT | 2021-01-15 | 74.10 | 75.00 | 77.90 | -26.16 | -26.09% | 36 | 24 | 37.75% |
| RUT210319P01200000 | 2020-05-19 11:03AM EDT | 2021-03-19 | 105.08 | 83.10 | 88.70 | 0.00 | - | 2 | 8 | 36.15% |
| RUTW210331P01200000 | 2020-04-30 10:37AM EDT | 2021-03-31 | 114.00 | 85.00 | 90.70 | 0.00 | - | - | 1 | 35.92% |
| RUT210618P01200000 | 2020-05-19 2:59PM EDT | 2021-06-18 | 118.69 | 94.20 | 100.60 | 0.00 | - | 5 | 1,515 | 34.14% |
| RUT211217P01200000 | 2020-05-26 9:46AM EDT | 2021-12-17 | 112.79 | 108.00 | 122.90 | -22.13 | -16.40% | 3 | 1,211 | 31.99% |
| RUT221216P01200000 | 2020-04-16 10:00AM EDT | 2022-12-16 | 218.30 | 186.80 | 200.00 | 0.00 | - | 2 | 1 | 35.12% |
© 2020 Verizon Media. All rights reserved.