^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1300.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01300000 | 2020-05-22 3:59PM EDT | 2020-05-29 | 65.06 | 64.50 | 67.20 | -4.15 | -6.00% | 2 | 181 | 51.75% |
| RUTW200605C01300000 | 2020-05-22 3:20PM EDT | 2020-06-05 | 73.08 | 74.90 | 77.30 | -8.63 | -10.56% | 3 | 30 | 45.91% |
| RUTW200612C01300000 | 2020-05-22 9:40AM EDT | 2020-06-12 | 79.82 | 81.70 | 85.30 | -7.76 | -8.86% | 3 | 4 | 43.85% |
| RUT200619C01300000 | 2020-05-22 3:25PM EDT | 2020-06-19 | 84.94 | 88.20 | 90.30 | -2.09 | -2.40% | 6 | 1,755 | 41.32% |
| RUTW200626C01300000 | 2020-05-19 10:49AM EDT | 2020-06-26 | 84.58 | 93.80 | 97.10 | 0.00 | - | 1 | 6 | 41.23% |
| RUTW200630C01300000 | 2020-05-20 10:55AM EDT | 2020-06-30 | 99.80 | 96.00 | 98.30 | 0.00 | - | 4 | 124 | 39.69% |
| RUT200717C01300000 | 2020-05-20 3:07PM EDT | 2020-07-17 | 105.02 | 106.30 | 108.60 | 0.00 | - | 1 | 98 | 38.17% |
| RUTW200731C01300000 | 2020-05-04 1:27PM EDT | 2020-07-31 | 66.14 | 114.80 | 117.10 | 0.00 | - | 2 | 12 | 37.88% |
| RUT200821C01300000 | 2020-05-18 11:06AM EDT | 2020-08-21 | 110.55 | 123.80 | 126.10 | 0.00 | - | 54 | 92 | 36.67% |
| RUTW200831C01300000 | 2020-05-15 2:16PM EDT | 2020-08-31 | 80.24 | 127.60 | 130.00 | 0.00 | - | 10 | 21 | 36.22% |
| RUT200918C01300000 | 2020-05-21 2:51PM EDT | 2020-09-18 | 134.50 | 134.80 | 137.30 | 0.00 | - | 46 | 551 | 35.82% |
| RUTW200930C01300000 | 2020-05-05 2:58PM EDT | 2020-09-30 | 109.88 | 139.40 | 141.90 | 0.00 | - | 8 | 20 | 35.61% |
| RUT201016C01300000 | 2020-05-21 2:51PM EDT | 2020-10-16 | 144.75 | 145.40 | 147.90 | 0.00 | - | 46 | 235 | 35.43% |
| RUT201120C01300000 | 2020-05-19 9:30AM EDT | 2020-11-20 | 143.34 | 158.90 | 161.60 | 0.00 | - | 20 | 5 | 35.57% |
| RUT201218C01300000 | 2020-05-18 11:32AM EDT | 2020-12-18 | 151.98 | 165.20 | 168.10 | 0.00 | - | 1 | 444 | 34.75% |
| RUTW201231C01300000 | 2020-05-14 11:04AM EDT | 2020-12-31 | 97.30 | 167.10 | 171.10 | 0.00 | - | 1 | 1 | 34.45% |
| RUT210115C01300000 | 2020-05-13 1:28PM EDT | 2021-01-15 | 104.20 | 170.20 | 173.90 | 0.00 | - | 5 | 11 | 34.01% |
| RUT210319C01300000 | 2020-05-22 10:02AM EDT | 2021-03-19 | 175.00 | 179.60 | 184.40 | +69.32 | +65.59% | 63 | 63 | 32.45% |
| RUT210618C01300000 | 2020-05-18 11:32AM EDT | 2021-06-18 | 178.58 | 190.40 | 197.70 | 0.00 | - | 2 | 108 | 30.89% |
| RUT211217C01300000 | 2020-05-18 11:32AM EDT | 2021-12-17 | 195.48 | 200.10 | 223.10 | 0.00 | - | 1 | 55 | 29.42% |
| RUT221216C01300000 | 2020-05-18 9:33AM EDT | 2022-12-16 | 217.00 | 225.50 | 248.50 | 0.00 | - | 12 | 5 | 26.06% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01300000 | 2020-05-22 4:10PM EDT | 2020-05-29 | 10.44 | 10.20 | 10.80 | -7.76 | -42.64% | 162 | 484 | 49.95% |
| RUTW200605P01300000 | 2020-05-22 12:22PM EDT | 2020-06-05 | 26.01 | 20.40 | 21.50 | -7.79 | -23.05% | 1 | 28 | 45.60% |
| RUTW200612P01300000 | 2020-05-22 3:14PM EDT | 2020-06-12 | 30.01 | 28.00 | 29.50 | -19.72 | -39.65% | 16 | 45 | 43.61% |
| RUT200619P01300000 | 2020-05-22 3:14PM EDT | 2020-06-19 | 35.95 | 34.20 | 35.30 | -5.05 | -12.32% | 367 | 2,058 | 41.73% |
| RUTW200626P01300000 | 2020-05-22 4:13PM EDT | 2020-06-26 | 41.32 | 40.30 | 41.90 | -73.34 | -63.96% | 14 | 9 | 41.46% |
| RUTW200630P01300000 | 2020-05-22 3:24PM EDT | 2020-06-30 | 45.74 | 42.80 | 44.20 | -1.89 | -3.97% | 2 | 173 | 40.60% |
| RUTW200702P01300000 | 2020-05-22 3:48PM EDT | 2020-07-02 | 46.75 | 44.50 | 46.40 | +46.75 | - | 12 | 0 | 40.89% |
| RUT200717P01300000 | 2020-05-22 12:30PM EDT | 2020-07-17 | 57.41 | 53.20 | 54.70 | -2.38 | -3.98% | 5 | 355 | 39.01% |
| RUTW200731P01300000 | 2020-05-22 1:25PM EDT | 2020-07-31 | 66.47 | 61.80 | 63.40 | -8.66 | -11.53% | 10 | 53 | 38.72% |
| RUT200821P01300000 | 2020-05-22 1:22PM EDT | 2020-08-21 | 76.57 | 71.70 | 73.10 | +76.57 | - | 2 | 82 | 37.68% |
| RUTW200831P01300000 | 2020-05-13 6:59PM EDT | 2020-08-31 | 152.00 | 92.70 | 94.70 | 0.00 | - | 1 | 6 | 43.76% |
| RUT200918P01300000 | 2020-05-22 10:01AM EDT | 2020-09-18 | 90.99 | 83.50 | 85.00 | +4.44 | +5.13% | 34 | 518 | 36.94% |
| RUTW200930P01300000 | 2020-05-04 2:15PM EDT | 2020-09-30 | 145.72 | 88.50 | 90.30 | 0.00 | - | 13 | 14 | 36.91% |
| RUT201016P01300000 | 2020-05-20 11:46AM EDT | 2020-10-16 | 96.51 | 94.20 | 96.00 | 0.00 | - | 172 | 185 | 36.56% |
| RUTW201030P01300000 | 2020-05-18 2:18PM EDT | 2020-10-30 | 113.80 | 99.30 | 101.40 | 0.00 | - | 16 | 30 | 36.50% |
| RUT201120P01300000 | 2020-05-20 11:46AM EDT | 2020-11-20 | 109.17 | 107.90 | 109.90 | 0.00 | - | 86 | 106 | 36.64% |
| RUT201218P01300000 | 2020-05-21 1:44PM EDT | 2020-12-18 | 118.90 | 115.10 | 117.40 | 0.00 | - | 9 | 3,988 | 36.00% |
| RUTW201231P01300000 | 2020-05-19 11:49AM EDT | 2020-12-31 | 127.70 | 117.60 | 120.30 | 0.00 | - | 6 | 32 | 35.65% |
| RUT210115P01300000 | 2020-05-14 12:41PM EDT | 2021-01-15 | 189.78 | 120.10 | 122.80 | 0.00 | - | 1 | 31 | 35.09% |
| RUT210319P01300000 | 2020-05-21 12:50PM EDT | 2021-03-19 | 131.60 | 130.70 | 133.90 | +131.60 | - | - | 100 | 33.55% |
| RUT210618P01300000 | 2020-05-20 11:44AM EDT | 2021-06-18 | 143.04 | 142.30 | 148.00 | 0.00 | - | 50 | 1,876 | 32.01% |
| RUT211217P01300000 | 2020-05-22 10:23AM EDT | 2021-12-17 | 170.40 | 157.50 | 173.00 | -0.86 | -0.50% | 20 | 1,700 | 30.29% |
© 2020 Verizon Media. All rights reserved.