^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1355.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01355000 | 2020-05-29 10:43AM EDT | 2020-06-05 | 48.43 | 59.40 | 62.20 | 0.00 | - | 2 | 19 | 50.14% |
| RUTW200612C01355000 | 2020-06-01 1:02PM EDT | 2020-06-12 | 80.10 | 71.40 | 74.10 | +14.52 | +22.14% | 8 | 17 | 46.51% |
| RUT200619C01355000 | 2020-05-29 9:55AM EDT | 2020-06-19 | 69.56 | 79.20 | 81.70 | 0.00 | - | 2 | 467 | 43.14% |
| RUTW200626C01355000 | 2020-05-21 9:40AM EDT | 2020-06-26 | 62.36 | 86.40 | 89.00 | 0.00 | - | 1 | 6 | 42.01% |
| RUTW200630C01355000 | 2020-05-27 3:38PM EDT | 2020-06-30 | 107.13 | 88.40 | 90.70 | 0.00 | - | 2 | 6 | 40.16% |
| RUTW200710C01355000 | 2020-05-28 1:16PM EDT | 2020-07-10 | 115.02 | 96.10 | 98.50 | 0.00 | - | - | 1 | 39.18% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01355000 | 2020-05-29 2:59PM EDT | 2020-06-05 | 18.88 | 9.90 | 11.30 | 0.00 | - | 5 | 29 | 50.52% |
| RUTW200612P01355000 | 2020-05-29 12:01PM EDT | 2020-06-12 | 34.41 | 22.30 | 23.80 | 0.00 | - | 12 | 18 | 46.60% |
| RUT200619P01355000 | 2020-06-01 12:14PM EDT | 2020-06-19 | 27.39 | 30.30 | 31.60 | -16.91 | -38.17% | 1 | 220 | 43.39% |
| RUTW200626P01355000 | 2020-05-28 12:47PM EDT | 2020-06-26 | 30.67 | 37.50 | 39.10 | 0.00 | - | - | 2 | 42.36% |
| RUTW200630P01355000 | 2020-05-29 10:56AM EDT | 2020-06-30 | 55.07 | 39.90 | 41.50 | 0.00 | - | 3 | 10 | 40.97% |
| RUTW200702P01355000 | 2020-05-29 2:05PM EDT | 2020-07-02 | 54.30 | 42.30 | 43.90 | 0.00 | - | 4 | 4 | 41.19% |
| RUTW200710P01355000 | 2020-06-01 1:41PM EDT | 2020-07-10 | 42.84 | 47.90 | 49.40 | -16.09 | -27.30% | 1 | 2 | 39.92% |
© 2020 Verizon Media. All rights reserved.