^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1210.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200612C01210000 | 2020-05-19 3:57PM EDT | 2020-06-12 | 126.41 | 193.70 | 197.40 | 0.00 | - | 1 | 0 | 71.09% |
| RUT200619C01210000 | 2020-05-27 2:54PM EDT | 2020-06-19 | 219.72 | 196.60 | 200.20 | 0.00 | - | 7 | 34 | 60.73% |
| RUTW200626C01210000 | 2020-05-18 12:01AM EDT | 2020-06-26 | 101.46 | 200.20 | 203.70 | 0.00 | - | - | 9 | 56.09% |
| RUTW200630C01210000 | 2020-05-13 6:58PM EDT | 2020-06-30 | 101.10 | 194.10 | 198.10 | 0.00 | - | - | 20 | 47.99% |
| RUT200717C01210000 | 2020-05-13 11:50AM EDT | 2020-07-17 | 94.25 | 209.10 | 212.30 | 0.00 | - | 1 | 7 | 49.83% |
| RUTW200731C01210000 | 2020-03-12 3:16PM EDT | 2020-07-31 | 89.30 | 125.90 | 130.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT200918C01210000 | 2020-05-15 9:33AM EDT | 2020-09-18 | 125.00 | 232.60 | 235.90 | 0.00 | - | 10 | 30 | 43.13% |
| RUT201218C01210000 | 2020-05-15 12:31PM EDT | 2020-12-18 | 161.64 | 258.40 | 262.80 | 0.00 | - | 2 | 13 | 40.04% |
| RUT210115C01210000 | 2020-05-15 12:31PM EDT | 2021-01-15 | 166.58 | 262.30 | 267.80 | 0.00 | - | 2 | 2 | 38.88% |
| RUT210319C01210000 | 2020-05-18 12:03AM EDT | 2021-03-19 | 157.20 | 268.80 | 276.70 | 0.00 | - | - | 1 | 36.58% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01210000 | 2020-05-29 3:55PM EDT | 2020-06-05 | 1.04 | 0.65 | 1.15 | -0.33 | -24.09% | 12 | 113 | 61.89% |
| RUTW200612P01210000 | 2020-05-29 12:36PM EDT | 2020-06-12 | 6.08 | 3.00 | 3.70 | +2.71 | +80.42% | 27 | 28 | 51.26% |
| RUT200619P01210000 | 2020-05-29 3:55PM EDT | 2020-06-19 | 7.06 | 5.90 | 6.80 | -0.74 | -9.49% | 311 | 971 | 48.45% |
| RUTW200626P01210000 | 2020-05-26 3:03PM EDT | 2020-06-26 | 10.61 | 9.70 | 10.60 | 0.00 | - | 4 | 14 | 47.08% |
| RUTW200630P01210000 | 2020-05-28 2:10PM EDT | 2020-06-30 | 9.74 | 11.10 | 12.00 | 0.00 | - | 1 | 70 | 45.56% |
| RUTW200702P01210000 | 2020-05-26 2:38PM EDT | 2020-07-02 | 13.08 | 12.50 | 13.60 | +13.08 | - | - | 6 | 45.95% |
| RUTW200710P01210000 | 2020-05-29 10:39AM EDT | 2020-07-10 | 21.59 | 16.10 | 17.30 | +21.59 | - | 11 | 0 | 44.66% |
| RUT200717P01210000 | 2020-05-29 3:34PM EDT | 2020-07-17 | 22.05 | 19.10 | 20.10 | +5.17 | +30.63% | 14 | 175 | 43.53% |
| RUTW200731P01210000 | 2020-05-29 12:06PM EDT | 2020-07-31 | 32.64 | 26.30 | 27.40 | +3.58 | +12.32% | 3 | 5 | 43.19% |
| RUT200821P01210000 | 2020-05-28 4:01PM EDT | 2020-08-21 | 36.25 | 34.80 | 36.00 | 0.00 | - | 1 | 21 | 41.93% |
| RUT200918P01210000 | 2020-05-11 3:57PM EDT | 2020-09-18 | 69.80 | 45.20 | 46.60 | 0.00 | - | 10 | 82 | 40.89% |
| RUTW200930P01210000 | 2020-05-29 2:18PM EDT | 2020-09-30 | 55.34 | 49.10 | 50.90 | +36.79 | +198.33% | 1 | 15 | 40.58% |
| RUT201016P01210000 | 2020-05-13 7:00PM EDT | 2020-10-16 | 128.60 | 56.70 | 59.30 | 0.00 | - | 128 | 170 | 41.30% |
| RUT201120P01210000 | 2020-05-21 2:35PM EDT | 2020-11-20 | 83.00 | 66.00 | 68.10 | 0.00 | - | 2 | 3 | 39.76% |
| RUT201218P01210000 | 2020-04-20 9:37AM EDT | 2020-12-18 | 149.40 | 88.00 | 89.40 | 0.00 | - | 5 | 59 | 43.17% |
| RUT210115P01210000 | 2020-05-01 10:34AM EDT | 2021-01-15 | 124.80 | 76.70 | 79.50 | 0.00 | - | 1 | 22 | 37.73% |
| RUT210618P01210000 | 2020-03-26 10:55AM EDT | 2021-06-18 | 223.11 | 151.60 | 164.50 | 0.00 | - | 10 | 20 | 46.69% |
© 2020 Verizon Media. All rights reserved.