^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1330.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01330000 | 2020-05-28 10:35AM EDT | 2020-06-05 | 107.74 | 80.70 | 83.80 | 0.00 | - | 6 | 34 | 67.38% |
| RUTW200612C01330000 | 2020-05-26 10:11AM EDT | 2020-06-12 | 91.40 | 89.00 | 92.00 | 0.00 | - | 3 | 2 | 53.18% |
| RUT200619C01330000 | 2020-05-29 10:37AM EDT | 2020-06-19 | 85.79 | 95.70 | 98.50 | -32.93 | -27.74% | 1 | 319 | 49.42% |
| RUTW200626C01330000 | 2020-05-18 12:01AM EDT | 2020-06-26 | 27.60 | 101.80 | 104.80 | 0.00 | - | - | 1 | 46.95% |
| RUTW200630C01330000 | 2020-05-26 4:14PM EDT | 2020-06-30 | 99.34 | 104.00 | 106.70 | 0.00 | - | 2 | 5 | 45.02% |
| RUTW200702C01330000 | 2020-05-27 9:55AM EDT | 2020-07-02 | 106.60 | 106.00 | 108.80 | 0.00 | - | 1 | 2 | 44.98% |
| RUT200717C01330000 | 2020-05-29 12:52PM EDT | 2020-07-17 | 98.57 | 115.10 | 117.60 | -25.62 | -20.63% | 3 | 49 | 41.90% |
| RUTW200731C01330000 | 2020-05-28 12:07PM EDT | 2020-07-31 | 148.90 | 123.60 | 126.60 | 0.00 | - | 1 | 32 | 41.03% |
| RUTW200831C01330000 | 2020-05-27 10:51AM EDT | 2020-08-31 | 123.50 | 136.60 | 139.70 | 0.00 | - | 2 | 3 | 38.39% |
| RUT200918C01330000 | 2020-05-26 12:58PM EDT | 2020-09-18 | 143.00 | 143.90 | 146.90 | 0.00 | - | 4 | 43 | 37.61% |
| RUT201016C01330000 | 2020-05-07 3:31PM EDT | 2020-10-16 | 94.60 | 148.40 | 151.90 | 0.00 | - | 22 | 22 | 35.12% |
| RUT201120C01330000 | 2020-05-13 10:57AM EDT | 2020-11-20 | 86.40 | 167.00 | 170.70 | 0.00 | - | - | 2 | 36.53% |
| RUT201218C01330000 | 2020-04-30 10:30AM EDT | 2020-12-18 | 135.70 | 173.80 | 177.90 | 0.00 | - | 4 | 27 | 35.72% |
| RUTW201231C01330000 | 2020-05-19 3:02PM EDT | 2020-12-31 | 133.90 | 176.20 | 181.50 | 0.00 | - | - | 1 | 35.50% |
| RUT210319C01330000 | 2020-05-14 11:04AM EDT | 2021-03-19 | 94.70 | 186.90 | 193.80 | 0.00 | - | - | 1 | 32.98% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01330000 | 2020-05-29 3:08PM EDT | 2020-06-05 | 11.20 | 8.80 | 9.70 | -0.16 | -1.41% | 66 | 123 | 50.40% |
| RUTW200612P01330000 | 2020-05-29 2:10PM EDT | 2020-06-12 | 23.42 | 17.90 | 18.90 | +1.62 | +7.43% | 72 | 77 | 44.32% |
| RUT200619P01330000 | 2020-05-29 4:14PM EDT | 2020-06-19 | 25.03 | 24.40 | 25.70 | -4.24 | -14.49% | 91 | 546 | 41.57% |
| RUTW200626P01330000 | 2020-05-29 9:44AM EDT | 2020-06-26 | 41.01 | 30.90 | 32.10 | +16.01 | +64.04% | 1 | 9 | 40.46% |
| RUTW200630P01330000 | 2020-05-28 10:34AM EDT | 2020-06-30 | 29.49 | 33.10 | 34.30 | 0.00 | - | 4 | 46 | 39.22% |
| RUTW200702P01330000 | 2020-05-21 3:36PM EDT | 2020-07-02 | 62.59 | 35.30 | 36.90 | 0.00 | - | - | 2 | 39.74% |
| RUTW200710P01330000 | 2020-05-28 2:59PM EDT | 2020-07-10 | 36.92 | 40.00 | 42.20 | +36.92 | - | - | 2 | 38.72% |
| RUT200717P01330000 | 2020-05-29 3:57PM EDT | 2020-07-17 | 47.92 | 44.50 | 45.80 | +1.71 | +3.70% | 8 | 178 | 37.69% |
| RUTW200731P01330000 | 2020-05-29 12:17PM EDT | 2020-07-31 | 65.28 | 53.30 | 55.00 | +8.95 | +15.89% | 2 | 24 | 37.47% |
| RUT200821P01330000 | 2020-05-29 10:04AM EDT | 2020-08-21 | 73.95 | 63.80 | 65.00 | +18.71 | +33.87% | 2 | 31 | 36.38% |
| RUTW200831P01330000 | 2020-05-27 3:57PM EDT | 2020-08-31 | 57.22 | 67.60 | 69.80 | 0.00 | - | 2 | 2 | 36.18% |
| RUT200918P01330000 | 2020-05-28 2:26PM EDT | 2020-09-18 | 69.42 | 76.00 | 77.60 | 0.00 | - | 11 | 41 | 35.80% |
| RUTW200930P01330000 | 2020-05-29 9:50AM EDT | 2020-09-30 | 86.80 | 80.60 | 82.70 | +7.30 | +9.18% | 1 | 3 | 35.67% |
| RUT201016P01330000 | 2020-05-18 9:48AM EDT | 2020-10-16 | 118.50 | 86.50 | 88.50 | 0.00 | - | - | 2 | 35.33% |
| RUTW201030P01330000 | 2020-05-26 3:03PM EDT | 2020-10-30 | 90.06 | 91.00 | 94.20 | 0.00 | - | 6 | 10 | 35.34% |
| RUT201120P01330000 | 2020-05-29 12:14PM EDT | 2020-11-20 | 111.78 | 100.20 | 102.60 | +9.45 | +9.23% | 2 | 15 | 35.43% |
| RUT201218P01330000 | 2020-05-26 3:48PM EDT | 2020-12-18 | 111.00 | 107.20 | 109.70 | 0.00 | - | 5 | 118 | 34.68% |
| RUTW201231P01330000 | 2020-05-13 6:59PM EDT | 2020-12-31 | 149.91 | 109.90 | 113.90 | 0.00 | - | - | 10 | 34.64% |
| RUT210115P01330000 | 2020-03-10 1:37PM EDT | 2021-01-15 | 155.73 | 183.00 | 187.70 | 0.00 | - | - | 16 | 50.51% |
© 2020 Verizon Media. All rights reserved.