^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1310.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01310000 | 2020-05-22 1:21PM EDT | 2020-05-29 | 52.37 | 56.70 | 59.30 | -9.72 | -15.65% | 4 | 173 | 50.51% |
| RUTW200605C01310000 | 2020-05-22 2:39PM EDT | 2020-06-05 | 66.67 | 67.70 | 70.10 | +9.17 | +15.95% | 1 | 9 | 45.24% |
| RUTW200612C01310000 | 2020-05-18 3:52PM EDT | 2020-06-12 | 72.00 | 74.80 | 78.10 | 0.00 | - | 5 | 14 | 43.05% |
| RUT200619C01310000 | 2020-05-22 10:09AM EDT | 2020-06-19 | 76.60 | 81.10 | 83.30 | -5.72 | -6.95% | 12 | 207 | 40.68% |
| RUTW200626C01310000 | 2020-05-18 12:01AM EDT | 2020-06-26 | 70.95 | 87.00 | 90.20 | 0.00 | - | - | 3 | 40.63% |
| RUTW200630C01310000 | 2020-05-19 10:32AM EDT | 2020-06-30 | 81.18 | 89.30 | 91.40 | 0.00 | - | 1 | 14 | 39.10% |
| RUT200717C01310000 | 2020-05-18 12:33PM EDT | 2020-07-17 | 89.30 | 99.70 | 101.90 | 0.00 | - | 3 | 139 | 37.68% |
| RUTW200731C01310000 | 2020-05-14 10:17AM EDT | 2020-07-31 | 37.63 | 108.20 | 110.40 | 0.00 | - | 4 | 60 | 37.39% |
| RUTW200831C01310000 | 2020-05-18 12:01AM EDT | 2020-08-31 | 65.17 | 121.10 | 123.40 | 0.00 | - | - | 1 | 35.79% |
| RUT200918C01310000 | 2020-05-18 11:27AM EDT | 2020-09-18 | 119.89 | 128.30 | 130.70 | 0.00 | - | 2 | 2 | 35.40% |
| RUT201016C01310000 | 2020-05-07 10:09AM EDT | 2020-10-16 | 103.80 | 138.90 | 141.40 | 0.00 | - | 12 | 67 | 35.05% |
| RUT201120C01310000 | 2020-05-19 3:11PM EDT | 2020-11-20 | 141.68 | 152.70 | 155.20 | 0.00 | - | 5 | 6 | 35.22% |
| RUT201218C01310000 | 2020-05-15 2:32PM EDT | 2020-12-18 | 107.50 | 158.90 | 161.70 | 0.00 | - | 2 | 261 | 34.41% |
| RUTW201231C01310000 | 2020-03-27 4:31AM EDT | 2020-12-31 | 387.17 | 26.50 | 30.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT210115C01310000 | 2020-05-15 10:26AM EDT | 2021-01-15 | 108.10 | 163.90 | 167.60 | 0.00 | - | 2 | 12 | 33.70% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01310000 | 2020-05-22 3:53PM EDT | 2020-05-29 | 14.20 | 12.00 | 13.10 | -4.60 | -24.47% | 29 | 123 | 49.24% |
| RUTW200605P01310000 | 2020-05-21 11:16AM EDT | 2020-06-05 | 36.59 | 23.00 | 24.30 | 0.00 | - | 3 | 32 | 44.94% |
| RUTW200612P01310000 | 2020-05-21 12:17PM EDT | 2020-06-12 | 38.91 | 30.90 | 32.50 | 0.00 | - | 2 | 11 | 43.00% |
| RUT200619P01310000 | 2020-05-22 4:01PM EDT | 2020-06-19 | 37.84 | 37.20 | 38.40 | -7.41 | -16.38% | 116 | 279 | 41.15% |
| RUTW200626P01310000 | 2020-05-18 3:33PM EDT | 2020-06-26 | 59.10 | 43.50 | 45.10 | +59.10 | - | - | 2 | 40.91% |
| RUTW200630P01310000 | 2020-05-21 3:11PM EDT | 2020-06-30 | 52.06 | 46.00 | 47.30 | 0.00 | - | 2 | 43 | 39.99% |
| RUT200717P01310000 | 2020-05-22 3:06PM EDT | 2020-07-17 | 58.97 | 56.50 | 58.00 | -4.93 | -7.72% | 8 | 80 | 38.51% |
| RUTW200731P01310000 | 2020-05-22 3:23PM EDT | 2020-07-31 | 68.42 | 65.10 | 66.80 | -1.65 | -2.35% | 28 | 26 | 38.26% |
| RUT200821P01310000 | 2020-05-22 3:45PM EDT | 2020-08-21 | 77.76 | 75.10 | 76.50 | +77.76 | - | 8 | 0 | 37.23% |
| RUTW200831P01310000 | 2020-05-01 2:41PM EDT | 2020-08-31 | 138.74 | 79.20 | 80.60 | 0.00 | - | 8 | 4 | 36.81% |
| RUT200918P01310000 | 2020-05-22 10:13AM EDT | 2020-09-18 | 95.50 | 86.90 | 88.50 | +5.23 | +5.79% | 10 | 16 | 36.54% |
| RUTW200930P01310000 | 2020-05-06 9:47AM EDT | 2020-09-30 | 131.70 | 91.90 | 93.70 | 0.00 | - | - | 2 | 36.47% |
| RUT201016P01310000 | 2020-05-20 11:47AM EDT | 2020-10-16 | 100.33 | 97.70 | 99.70 | +100.33 | - | - | 10 | 36.23% |
| RUTW201030P01310000 | 2020-05-18 2:18PM EDT | 2020-10-30 | 117.60 | 102.70 | 104.90 | +117.60 | - | - | 10 | 36.11% |
| RUT201120P01310000 | 2020-05-21 1:59PM EDT | 2020-11-20 | 115.30 | 111.40 | 113.50 | +115.30 | - | - | 9 | 36.28% |
| RUT201218P01310000 | 2020-05-22 12:54PM EDT | 2020-12-18 | 124.10 | 118.90 | 121.10 | -0.50 | -0.40% | 3 | 39 | 35.68% |
| RUTW201231P01310000 | 2020-03-27 5:47AM EDT | 2020-12-31 | 22.45 | 218.40 | 230.00 | 0.00 | - | 15 | 0 | 60.09% |
© 2020 Verizon Media. All rights reserved.