^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1280.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01280000 | 2020-05-27 11:16AM EDT | 2020-05-29 | 110.61 | 123.40 | 132.80 | 0.00 | - | 2 | 118 | 155.86% |
| RUTW200605C01280000 | 2020-05-28 12:00PM EDT | 2020-06-05 | 159.88 | 130.70 | 134.10 | +38.65 | +31.88% | 3 | 32 | 64.27% |
| RUTW200612C01280000 | 2020-05-18 9:32AM EDT | 2020-06-12 | 79.80 | 136.10 | 139.50 | 0.00 | - | 1 | 0 | 54.29% |
| RUT200619C01280000 | 2020-05-28 1:37PM EDT | 2020-06-19 | 161.89 | 141.70 | 144.50 | +16.17 | +11.10% | 6 | 87 | 50.28% |
| RUTW200626C01280000 | 2020-05-28 3:48PM EDT | 2020-06-26 | 142.00 | 146.70 | 149.70 | +48.02 | +51.10% | 1 | 5 | 49.36% |
| RUTW200630C01280000 | 2020-05-27 9:53AM EDT | 2020-06-30 | 143.17 | 148.20 | 151.10 | 0.00 | - | 1 | 30 | 47.34% |
| RUT200717C01280000 | 2020-05-18 10:55AM EDT | 2020-07-17 | 102.77 | 157.90 | 160.50 | 0.00 | - | 1 | 76 | 44.13% |
| RUTW200731C01280000 | 2020-05-11 2:05PM EDT | 2020-07-31 | 114.77 | 165.40 | 168.70 | 0.00 | - | 1 | 13 | 43.23% |
| RUT200821C01280000 | 2020-05-18 12:02AM EDT | 2020-08-21 | 78.65 | 174.00 | 176.80 | 0.00 | - | - | 10 | 41.04% |
| RUTW200831C01280000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 136.30 | 177.50 | 181.00 | 0.00 | - | - | 4 | 40.53% |
| RUT200918C01280000 | 2020-05-05 9:30AM EDT | 2020-09-18 | 115.60 | 183.90 | 186.70 | 0.00 | - | 1 | 19 | 39.27% |
| RUTW200930C01280000 | 2020-05-13 6:58PM EDT | 2020-09-30 | 79.50 | 188.20 | 191.60 | 0.00 | - | - | 15 | 39.05% |
| RUT201016C01280000 | 2020-05-13 7:00PM EDT | 2020-10-16 | 91.70 | 193.40 | 196.50 | 0.00 | - | 2 | 3 | 38.37% |
| RUT201120C01280000 | 2020-05-19 9:30AM EDT | 2020-11-20 | 155.92 | 205.80 | 210.00 | 0.00 | - | 20 | 6 | 38.25% |
| RUT201218C01280000 | 2020-05-19 12:06PM EDT | 2020-12-18 | 165.67 | 211.70 | 215.70 | 0.00 | - | 5 | 7 | 37.05% |
| RUT210115C01280000 | 2020-05-28 11:37AM EDT | 2021-01-15 | 236.51 | 216.40 | 220.90 | +22.05 | +10.28% | 2 | 14 | 36.04% |
| RUT210319C01280000 | 2020-05-13 12:15PM EDT | 2021-03-19 | 115.27 | 223.50 | 232.00 | 0.00 | - | - | 15 | 34.40% |
| RUT210618C01280000 | 2020-05-13 7:00PM EDT | 2021-06-18 | 155.73 | 230.50 | 245.50 | 0.00 | - | - | 80 | 32.66% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01280000 | 2020-05-28 11:21AM EDT | 2020-05-29 | 0.13 | 0.00 | 1.00 | -0.07 | -35.00% | 4 | 3,029 | 85.74% |
| RUTW200605P01280000 | 2020-05-28 4:07PM EDT | 2020-06-05 | 4.49 | 4.00 | 4.90 | +1.04 | +30.14% | 100 | 100 | 48.74% |
| RUTW200612P01280000 | 2020-05-28 3:56PM EDT | 2020-06-12 | 11.38 | 10.10 | 11.10 | +0.33 | +2.99% | 3 | 32 | 46.02% |
| RUT200619P01280000 | 2020-05-28 3:56PM EDT | 2020-06-19 | 16.66 | 15.50 | 16.30 | +4.84 | +40.95% | 55 | 549 | 43.94% |
| RUTW200626P01280000 | 2020-05-28 11:33AM EDT | 2020-06-26 | 15.92 | 20.70 | 22.00 | -24.11 | -60.23% | 2 | 8 | 43.43% |
| RUTW200630P01280000 | 2020-05-28 12:12PM EDT | 2020-06-30 | 17.20 | 22.60 | 23.70 | +0.05 | +0.29% | 8 | 79 | 42.09% |
| RUTW200702P01280000 | 2020-05-26 2:38PM EDT | 2020-07-02 | 23.68 | 25.80 | 26.80 | 0.00 | - | - | - | 43.26% |
| RUT200717P01280000 | 2020-05-28 3:56PM EDT | 2020-07-17 | 34.58 | 32.70 | 33.80 | +8.83 | +34.29% | 8 | 160 | 40.54% |
| RUTW200731P01280000 | 2020-05-26 11:17AM EDT | 2020-07-31 | 39.28 | 40.40 | 42.00 | 0.00 | - | 45 | 65 | 40.15% |
| RUT200821P01280000 | 2020-05-28 1:18PM EDT | 2020-08-21 | 43.90 | 51.40 | 52.40 | -8.70 | -16.54% | - | - | 39.44% |
| RUT200918P01280000 | 2020-05-22 10:33AM EDT | 2020-09-18 | 83.30 | 61.00 | 62.60 | 0.00 | - | 47 | 49 | 38.02% |
| RUTW200930P01280000 | 2020-05-26 1:49PM EDT | 2020-09-30 | 64.05 | 65.60 | 67.30 | 0.00 | - | 1 | 14 | 37.80% |
| RUT201016P01280000 | 2020-05-26 9:40AM EDT | 2020-10-16 | 72.36 | 70.90 | 72.60 | 0.00 | - | - | 2 | 37.33% |
| RUT201120P01280000 | 2020-05-21 1:59PM EDT | 2020-11-20 | 104.60 | 83.90 | 85.90 | 0.00 | - | 1 | 23 | 37.28% |
| RUT201218P01280000 | 2020-05-21 9:38AM EDT | 2020-12-18 | 110.70 | 90.50 | 92.80 | 0.00 | - | 2 | 62 | 36.48% |
| RUT210115P01280000 | 2020-03-27 5:19AM EDT | 2021-01-15 | 72.90 | 195.40 | 199.90 | 0.00 | - | 1 | 9 | 60.07% |
© 2020 Verizon Media. All rights reserved.