^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1345.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01345000 | 2020-05-26 3:47PM EDT | 2020-05-29 | 56.19 | 55.90 | 58.80 | +26.09 | +86.68% | 7 | 66 | 49.95% |
| RUTW200605C01345000 | 2020-05-26 3:47PM EDT | 2020-06-05 | 67.04 | 67.00 | 69.40 | +28.16 | +72.43% | 4 | 27 | 43.20% |
| RUTW200612C01345000 | 2020-05-26 2:18PM EDT | 2020-06-12 | 79.50 | 74.70 | 77.50 | +29.30 | +58.37% | 2 | 7 | 41.09% |
| RUT200619C01345000 | 2020-05-26 2:18PM EDT | 2020-06-19 | 85.05 | 81.10 | 83.60 | +27.94 | +48.92% | 3 | 956 | 39.42% |
| RUTW200626C01345000 | 2020-05-18 3:24PM EDT | 2020-06-26 | 59.96 | 86.90 | 90.00 | 0.00 | - | 1 | 10 | 39.02% |
| RUTW200630C01345000 | 2020-05-22 1:36PM EDT | 2020-06-30 | 61.69 | 88.80 | 91.10 | 0.00 | - | 1 | 20 | 37.46% |
| RUTW200702C01345000 | 2020-05-22 2:48PM EDT | 2020-07-02 | 66.92 | 90.70 | 93.80 | 0.00 | - | 1 | 1 | 38.06% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01345000 | 2020-05-26 3:57PM EDT | 2020-05-29 | 7.97 | 6.10 | 7.10 | -15.62 | -66.21% | 81 | 59 | 41.64% |
| RUTW200605P01345000 | 2020-05-26 1:13PM EDT | 2020-06-05 | 15.85 | 17.00 | 18.40 | -24.74 | -60.95% | 4 | 12 | 39.73% |
| RUTW200612P01345000 | 2020-05-22 2:40PM EDT | 2020-06-12 | 45.88 | 25.30 | 27.10 | 0.00 | - | 10 | 12 | 39.02% |
| RUT200619P01345000 | 2020-05-26 11:26AM EDT | 2020-06-19 | 30.79 | 31.80 | 33.40 | -24.41 | -44.22% | 29 | 73 | 37.85% |
| RUTW200626P01345000 | 2020-05-22 10:47AM EDT | 2020-06-26 | 65.28 | 38.10 | 39.80 | 0.00 | - | 2 | 9 | 37.65% |
| RUTW200630P01345000 | 2020-05-26 1:11PM EDT | 2020-06-30 | 37.78 | 40.20 | 41.90 | -29.03 | -43.45% | 2 | 12 | 36.78% |
© 2020 Verizon Media. All rights reserved.