^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1290.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01290000 | 2020-05-27 1:00PM EDT | 2020-06-05 | 127.83 | 115.30 | 118.90 | 0.00 | - | 2 | 5 | 70.36% |
| RUTW200612C01290000 | 2020-05-21 3:20PM EDT | 2020-06-12 | 93.97 | 121.40 | 124.60 | 0.00 | - | 3 | 2 | 55.82% |
| RUT200619C01290000 | 2020-05-29 3:51PM EDT | 2020-06-19 | 120.37 | 126.80 | 129.80 | -32.79 | -21.41% | 43 | 59 | 50.40% |
| RUTW200626C01290000 | 2020-05-13 2:21PM EDT | 2020-06-26 | 46.00 | 132.20 | 135.50 | 0.00 | - | - | 6 | 49.37% |
| RUTW200630C01290000 | 2020-05-26 9:30AM EDT | 2020-06-30 | 138.64 | 134.10 | 137.10 | 0.00 | - | 10 | 3 | 47.29% |
| RUT200717C01290000 | 2020-05-11 1:06PM EDT | 2020-07-17 | 104.44 | 144.40 | 147.20 | 0.00 | - | 1 | 21 | 43.98% |
| RUTW200731C01290000 | 2020-05-14 10:33AM EDT | 2020-07-31 | 48.07 | 152.60 | 155.70 | 0.00 | - | 2 | 4 | 43.00% |
| RUTW200831C01290000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 72.53 | 153.80 | 168.00 | 0.00 | - | 9 | 9 | 40.08% |
| RUT200918C01290000 | 2020-05-14 10:33AM EDT | 2020-09-18 | 64.87 | 171.70 | 175.10 | 0.00 | - | 2 | 15 | 39.28% |
| RUT201016C01290000 | 2020-05-01 11:03AM EDT | 2020-10-16 | 106.70 | 181.70 | 185.10 | 0.00 | - | 2 | 8 | 38.33% |
| RUT201120C01290000 | 2020-05-13 11:19AM EDT | 2020-11-20 | 102.20 | 194.40 | 198.20 | 0.00 | - | 4 | 36 | 38.01% |
| RUT201218C01290000 | 2020-05-15 9:39AM EDT | 2020-12-18 | 106.10 | 200.80 | 204.90 | 0.00 | - | 2 | 10 | 37.05% |
| RUT210115C01290000 | 2020-05-14 11:32AM EDT | 2021-01-15 | 104.30 | 205.20 | 210.30 | 0.00 | - | 3 | 13 | 36.05% |
| RUT210319C01290000 | 2020-05-06 3:12PM EDT | 2021-03-19 | 143.76 | 213.00 | 220.50 | 0.00 | - | - | 5 | 34.17% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01290000 | 2020-05-29 4:02PM EDT | 2020-06-05 | 4.77 | 3.90 | 4.70 | -0.82 | -14.67% | 514 | 132 | 49.93% |
| RUTW200612P01290000 | 2020-05-29 4:02PM EDT | 2020-06-12 | 11.68 | 10.40 | 11.30 | -0.44 | -3.63% | 9 | 55 | 45.22% |
| RUT200619P01290000 | 2020-05-29 3:56PM EDT | 2020-06-19 | 18.00 | 15.80 | 16.80 | -0.70 | -3.74% | 66 | 507 | 42.71% |
| RUTW200626P01290000 | 2020-05-28 10:34AM EDT | 2020-06-26 | 19.63 | 21.70 | 22.60 | 0.00 | - | 1 | 12 | 41.95% |
| RUTW200630P01290000 | 2020-05-27 1:38PM EDT | 2020-06-30 | 21.97 | 23.70 | 24.60 | 0.00 | - | 4 | 27 | 40.76% |
| RUTW200702P01290000 | 2020-05-27 9:32AM EDT | 2020-07-02 | 22.31 | 25.60 | 26.90 | +22.31 | - | - | 5 | 41.26% |
| RUTW200710P01290000 | 2020-05-28 3:19PM EDT | 2020-07-10 | 29.47 | 30.30 | 31.80 | +29.47 | - | - | 1 | 40.29% |
| RUT200717P01290000 | 2020-05-29 3:13PM EDT | 2020-07-17 | 37.67 | 34.20 | 35.30 | +8.99 | +31.35% | 9 | 52 | 39.35% |
| RUTW200731P01290000 | 2020-05-29 3:36PM EDT | 2020-07-31 | 46.95 | 42.50 | 44.00 | +10.45 | +28.63% | 32 | 36 | 39.14% |
| RUT200821P01290000 | 2020-05-29 10:04AM EDT | 2020-08-21 | 61.36 | 52.50 | 53.70 | +7.42 | +13.76% | 2 | 26 | 38.06% |
| RUTW200831P01290000 | 2020-04-28 3:56PM EDT | 2020-08-31 | 102.30 | 49.30 | 51.40 | 0.00 | - | 1 | 1 | 35.01% |
| RUT200918P01290000 | 2020-05-26 10:37AM EDT | 2020-09-18 | 60.90 | 64.10 | 65.80 | 0.00 | - | 10 | 59 | 37.38% |
| RUTW200930P01290000 | 2020-05-28 9:43AM EDT | 2020-09-30 | 60.10 | 68.60 | 70.70 | +60.10 | - | - | 1 | 37.20% |
| RUT201016P01290000 | 2020-05-06 11:53AM EDT | 2020-10-16 | 137.30 | 74.10 | 76.10 | 0.00 | - | 2 | 2 | 36.75% |
| RUTW201030P01290000 | 2020-05-18 2:18PM EDT | 2020-10-30 | 110.10 | 78.60 | 81.60 | 0.00 | - | - | 10 | 36.72% |
| RUT201120P01290000 | 2020-05-18 12:03AM EDT | 2020-11-20 | 151.80 | 87.50 | 89.80 | 0.00 | - | - | 2 | 36.78% |
| RUT201218P01290000 | 2020-05-21 1:44PM EDT | 2020-12-18 | 115.30 | 94.50 | 96.80 | 0.00 | - | 6 | 62 | 35.99% |
| RUTW201231P01290000 | 2020-05-08 3:59PM EDT | 2020-12-31 | 130.10 | 97.00 | 100.70 | 0.00 | - | 1 | 1 | 35.89% |
| RUT210115P01290000 | 2020-03-13 12:14PM EDT | 2021-01-15 | 256.24 | 162.70 | 167.20 | 0.00 | - | 8 | 11 | 50.47% |
© 2020 Verizon Media. All rights reserved.