^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1260.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01260000 | 2020-05-21 3:51PM EDT | 2020-05-29 | 97.33 | 98.20 | 101.60 | 0.00 | - | 6 | 35 | 51.71% |
| RUTW200605C01260000 | 2020-05-21 3:06PM EDT | 2020-06-05 | 108.80 | 106.10 | 109.00 | 0.00 | - | 1 | 6 | 49.09% |
| RUTW200612C01260000 | 2020-05-21 3:20PM EDT | 2020-06-12 | 116.47 | 111.50 | 115.90 | 0.00 | - | 6 | 1 | 46.70% |
| RUT200619C01260000 | 2020-05-21 2:23PM EDT | 2020-06-19 | 122.30 | 117.80 | 120.20 | 0.00 | - | 2 | 36 | 43.76% |
| RUTW200630C01260000 | 2020-05-01 11:42AM EDT | 2020-06-30 | 78.91 | 124.90 | 127.40 | 0.00 | - | 2 | 30 | 41.84% |
| RUT200717C01260000 | 2020-05-22 2:37PM EDT | 2020-07-17 | 132.56 | 134.60 | 137.10 | -4.32 | -3.16% | 115 | 50 | 40.15% |
| RUTW200731C01260000 | 2020-03-12 3:11PM EDT | 2020-07-31 | 68.80 | 96.20 | 100.00 | 0.00 | - | - | 5 | 14.10% |
| RUTW200831C01260000 | 2020-05-08 3:40PM EDT | 2020-08-31 | 147.10 | 155.10 | 157.70 | 0.00 | - | 2 | 2 | 37.96% |
| RUT200918C01260000 | 2020-04-24 12:46PM EDT | 2020-09-18 | 94.00 | 162.00 | 164.60 | 0.00 | - | 5 | 3 | 37.42% |
| RUTW200930C01260000 | 2020-04-27 10:59AM EDT | 2020-09-30 | 116.10 | 166.50 | 169.10 | 0.00 | - | 2 | 36 | 37.19% |
| RUT201016C01260000 | 2020-05-01 12:31PM EDT | 2020-10-16 | 112.60 | 172.30 | 175.00 | 0.00 | - | 12 | 33 | 36.98% |
| RUT201218C01260000 | 2020-03-20 5:44PM EDT | 2020-12-18 | 46.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW201231C01260000 | 2020-05-19 9:45AM EDT | 2020-12-31 | 174.70 | 193.10 | 197.50 | 0.00 | - | 1 | 3 | 35.77% |
| RUT210618C01260000 | 2020-05-18 1:27PM EDT | 2021-06-18 | 201.72 | 215.40 | 223.40 | 0.00 | - | 1 | 9 | 31.93% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01260000 | 2020-05-22 4:12PM EDT | 2020-05-29 | 4.50 | 4.10 | 4.90 | -3.90 | -46.43% | 48 | 111 | 52.16% |
| RUTW200605P01260000 | 2020-05-22 3:18PM EDT | 2020-06-05 | 13.50 | 11.90 | 12.80 | -4.29 | -24.11% | 4 | 49 | 48.10% |
| RUTW200612P01260000 | 2020-05-22 12:44PM EDT | 2020-06-12 | 21.92 | 18.40 | 19.60 | -1.38 | -5.92% | 2 | 22 | 45.89% |
| RUT200619P01260000 | 2020-05-22 4:01PM EDT | 2020-06-19 | 24.43 | 24.00 | 25.10 | -5.82 | -19.24% | 87 | 296 | 44.14% |
| RUTW200626P01260000 | 2020-05-22 12:05PM EDT | 2020-06-26 | 34.03 | 29.60 | 30.90 | +34.03 | - | 1 | 10 | 43.59% |
| RUTW200630P01260000 | 2020-05-22 3:47PM EDT | 2020-06-30 | 33.48 | 31.80 | 32.80 | -3.60 | -9.71% | 5 | 78 | 42.50% |
| RUTW200702P01260000 | 2020-05-21 2:39PM EDT | 2020-07-02 | 39.47 | 33.50 | 35.10 | +39.47 | - | - | 1 | 42.95% |
| RUT200717P01260000 | 2020-05-22 2:37PM EDT | 2020-07-17 | 43.57 | 41.70 | 43.00 | -2.52 | -5.47% | 238 | 398 | 40.96% |
| RUTW200731P01260000 | 2020-05-22 1:25PM EDT | 2020-07-31 | 53.99 | 49.90 | 51.30 | -1.01 | -1.84% | 2 | 7 | 40.58% |
| RUT200821P01260000 | 2020-05-18 11:22AM EDT | 2020-08-21 | 70.54 | 59.50 | 60.80 | +70.54 | - | - | 4 | 39.48% |
| RUTW200831P01260000 | 2020-05-18 12:04PM EDT | 2020-08-31 | 77.00 | 63.50 | 64.70 | 0.00 | - | 3 | 3 | 38.98% |
| RUT200918P01260000 | 2020-05-19 12:04PM EDT | 2020-09-18 | 81.90 | 71.00 | 72.40 | 0.00 | - | 10 | 15 | 38.64% |
| RUTW200930P01260000 | 2020-03-26 3:54PM EDT | 2020-09-30 | 167.58 | 137.10 | 140.60 | 0.00 | - | 2 | 8 | 59.23% |
| RUT201016P01260000 | 2020-05-08 3:30PM EDT | 2020-10-16 | 98.10 | 81.30 | 83.00 | 0.00 | - | 10 | 11 | 38.13% |
| RUT201120P01260000 | 2020-05-06 1:23PM EDT | 2020-11-20 | 133.90 | 94.50 | 96.60 | 0.00 | - | 1 | 28 | 38.13% |
| RUT201218P01260000 | 2020-05-11 3:19PM EDT | 2020-12-18 | 112.40 | 101.70 | 103.80 | 0.00 | - | 1 | 48 | 37.38% |
| RUT210319P01260000 | 2020-05-04 10:01AM EDT | 2021-03-19 | 161.10 | 116.70 | 119.60 | 0.00 | - | - | 2 | 34.67% |
© 2020 Verizon Media. All rights reserved.