^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1360.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01360000 | 2020-05-29 11:30AM EDT | 2020-06-05 | 45.53 | 61.20 | 64.70 | 0.00 | - | 3 | 91 | 49.22% |
| RUTW200612C01360000 | 2020-05-29 10:49AM EDT | 2020-06-12 | 53.50 | 73.70 | 76.50 | 0.00 | - | 1 | 37 | 44.70% |
| RUT200619C01360000 | 2020-06-02 10:02AM EDT | 2020-06-19 | 84.06 | 81.90 | 84.00 | -1.94 | -2.26% | 1 | 228 | 41.77% |
| RUTW200626C01360000 | 2020-05-29 10:45AM EDT | 2020-06-26 | 68.99 | 88.80 | 91.20 | 0.00 | - | 2 | 36 | 40.84% |
| RUTW200630C01360000 | 2020-06-01 11:04AM EDT | 2020-06-30 | 87.40 | 90.90 | 93.50 | 0.00 | - | 1 | 16 | 39.50% |
| RUT200717C01360000 | 2020-05-29 3:42PM EDT | 2020-07-17 | 88.33 | 102.70 | 105.20 | 0.00 | - | 1 | 40 | 37.66% |
| RUTW200731C01360000 | 2020-05-21 10:36AM EDT | 2020-07-31 | 74.60 | 111.50 | 114.40 | 0.00 | - | 20 | 428 | 37.25% |
| RUT200821C01360000 | 2020-05-19 2:59PM EDT | 2020-08-21 | 73.60 | 121.00 | 123.50 | 0.00 | - | 1 | 2 | 35.67% |
| RUTW200831C01360000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 8.16 | 124.70 | 127.60 | 0.00 | - | 2 | 3 | 35.19% |
| RUT200918C01360000 | 2020-05-22 2:04PM EDT | 2020-09-18 | 96.12 | 132.00 | 134.50 | 0.00 | - | 1 | 5 | 34.49% |
| RUTW200930C01360000 | 2020-05-12 9:34AM EDT | 2020-09-30 | 89.80 | 136.20 | 139.10 | 0.00 | - | 2 | 5 | 34.22% |
| RUT201016C01360000 | 2020-05-18 9:31AM EDT | 2020-10-16 | 90.50 | 142.30 | 145.00 | 0.00 | - | 2 | 31 | 33.94% |
| RUTW201030C01360000 | 2020-05-18 2:18PM EDT | 2020-10-30 | 100.00 | 147.30 | 150.40 | 0.00 | - | - | 1 | 33.88% |
| RUT201120C01360000 | 2020-05-21 9:53AM EDT | 2020-11-20 | 119.90 | 155.40 | 159.00 | 0.00 | - | 1 | 47 | 34.06% |
| RUT201218C01360000 | 2020-05-19 3:59PM EDT | 2020-12-18 | 106.30 | 162.30 | 166.30 | 0.00 | - | 2 | 0 | 33.40% |
| RUTW201231C01360000 | 2020-05-13 6:58PM EDT | 2020-12-31 | 90.14 | 164.50 | 169.20 | 0.00 | - | 1 | 1 | 33.07% |
| RUT210115C01360000 | 2020-05-13 7:00PM EDT | 2021-01-15 | 54.70 | 166.60 | 171.50 | 0.00 | - | 69 | 69 | 32.50% |
| RUT210319C01360000 | 2020-05-13 7:00PM EDT | 2021-03-19 | 153.30 | 176.30 | 182.30 | 0.00 | - | 1 | 101 | 30.99% |
| RUT210618C01360000 | 2020-05-26 10:38AM EDT | 2021-06-18 | 185.25 | 185.70 | 196.10 | 0.00 | - | - | 1 | 29.53% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01360000 | 2020-06-02 10:03AM EDT | 2020-06-05 | 7.53 | 7.40 | 7.80 | -4.56 | -37.72% | 10 | 166 | 46.62% |
| RUTW200612P01360000 | 2020-06-01 3:39PM EDT | 2020-06-12 | 21.21 | 19.80 | 20.30 | 0.00 | - | 12 | 261 | 44.24% |
| RUT200619P01360000 | 2020-06-01 3:37PM EDT | 2020-06-19 | 28.65 | 27.80 | 28.20 | 0.00 | - | 29 | 0 | 41.79% |
| RUTW200626P01360000 | 2020-05-29 3:05PM EDT | 2020-06-26 | 44.49 | 35.10 | 35.50 | 0.00 | - | 10 | 11 | 40.93% |
| RUTW200630P01360000 | 2020-05-29 4:07PM EDT | 2020-06-30 | 44.07 | 37.70 | 38.10 | 0.00 | - | 2 | 48 | 39.79% |
| RUTW200710P01360000 | 2020-05-29 10:47AM EDT | 2020-07-10 | 62.82 | 45.50 | 46.00 | 0.00 | - | 1 | 1 | 38.94% |
| RUT200717P01360000 | 2020-06-02 10:04AM EDT | 2020-07-17 | 50.20 | 49.80 | 50.30 | -4.94 | -8.96% | 1 | 0 | 38.15% |
| RUTW200731P01360000 | 2020-05-29 3:13PM EDT | 2020-07-31 | 68.06 | 59.00 | 59.80 | 0.00 | - | 5 | 85 | 37.82% |
| RUT200918P01360000 | 2020-05-26 11:56AM EDT | 2020-09-18 | 86.60 | 81.30 | 82.10 | 0.00 | - | 2 | 0 | 35.67% |
| RUTW200930P01360000 | 2020-05-20 3:59PM EDT | 2020-09-30 | 118.00 | 86.50 | 87.20 | 0.00 | - | 4 | 5 | 35.49% |
| RUT201120P01360000 | 2020-05-21 9:39AM EDT | 2020-11-20 | 133.80 | 106.50 | 107.30 | 0.00 | - | 2 | 0 | 35.18% |
| RUT201218P01360000 | 2020-06-01 2:55PM EDT | 2020-12-18 | 114.40 | 113.50 | 114.30 | 0.00 | - | 2 | 53 | 34.37% |
© 2020 Verizon Media. All rights reserved.