^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1370.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01370000 | 2020-05-26 3:15PM EDT | 2020-05-29 | 42.50 | 38.10 | 40.30 | +22.09 | +108.23% | 22 | 159 | 42.35% |
| RUTW200605C01370000 | 2020-05-26 2:22PM EDT | 2020-06-05 | 55.54 | 50.50 | 52.50 | +25.14 | +82.70% | 3 | 28 | 39.11% |
| RUTW200612C01370000 | 2020-05-26 9:58AM EDT | 2020-06-12 | 63.71 | 58.70 | 61.30 | +25.54 | +66.91% | 801 | 863 | 38.00% |
| RUT200619C01370000 | 2020-05-26 10:36AM EDT | 2020-06-19 | 71.58 | 65.60 | 67.30 | +28.56 | +66.39% | 2 | 171 | 36.50% |
| RUTW200626C01370000 | 2020-05-21 3:53PM EDT | 2020-06-26 | 50.82 | 71.70 | 74.00 | 0.00 | - | 50 | 56 | 36.44% |
| RUTW200630C01370000 | 2020-05-26 9:35AM EDT | 2020-06-30 | 76.55 | 73.20 | 75.40 | +30.24 | +65.30% | 75 | 69 | 35.18% |
| RUT200717C01370000 | 2020-05-26 3:27PM EDT | 2020-07-17 | 87.84 | 83.90 | 85.90 | +24.74 | +39.21% | 4 | 38 | 34.06% |
| RUTW200731C01370000 | 2020-05-20 3:34PM EDT | 2020-07-31 | 69.85 | 92.00 | 94.30 | 0.00 | - | 20 | 29 | 33.89% |
| RUT200821C01370000 | 2020-05-26 3:27PM EDT | 2020-08-21 | 105.47 | 101.30 | 103.50 | +23.91 | +29.32% | 6 | 6 | 33.00% |
| RUTW200831C01370000 | 2020-05-20 4:14PM EDT | 2020-08-31 | 82.68 | 105.50 | 107.60 | 0.00 | - | 10 | 11 | 32.72% |
| RUT200918C01370000 | 2020-05-26 9:37AM EDT | 2020-09-18 | 116.18 | 112.30 | 114.50 | +24.48 | +26.70% | 2 | 74 | 32.31% |
| RUTW200930C01370000 | 2020-05-18 12:01AM EDT | 2020-09-30 | 86.30 | 116.70 | 120.00 | 0.00 | - | - | 2 | 32.46% |
| RUT201016C01370000 | 2020-05-11 2:05PM EDT | 2020-10-16 | 92.00 | 123.10 | 125.60 | 0.00 | - | 2 | 12 | 32.23% |
| RUTW201030C01370000 | 2020-05-20 10:47AM EDT | 2020-10-30 | 108.00 | 127.90 | 131.10 | 0.00 | - | - | 2 | 32.30% |
| RUT201120C01370000 | 2020-05-20 3:24PM EDT | 2020-11-20 | 111.40 | 137.10 | 139.80 | 0.00 | - | 14 | 16 | 32.62% |
| RUT201218C01370000 | 2020-05-19 12:19PM EDT | 2020-12-18 | 112.30 | 143.40 | 146.20 | 0.00 | - | 5 | 9 | 31.89% |
| RUTW201231C01370000 | 2020-05-18 12:01AM EDT | 2020-12-31 | 62.80 | 147.00 | 150.10 | 0.00 | - | - | 2 | 31.85% |
| RUT210319C01370000 | 2020-05-18 12:03AM EDT | 2021-03-19 | 85.60 | 159.20 | 164.30 | 0.00 | - | - | 1 | 30.25% |
| RUT210618C01370000 | 2020-04-28 10:11AM EDT | 2021-06-18 | 123.10 | 171.00 | 179.60 | 0.00 | - | 1 | 7 | 29.19% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01370000 | 2020-05-26 3:23PM EDT | 2020-05-29 | 10.96 | 12.10 | 12.60 | -35.83 | -76.58% | 46 | 10 | 41.01% |
| RUTW200605P01370000 | 2020-05-26 12:51PM EDT | 2020-06-05 | 22.52 | 24.90 | 25.40 | -35.37 | -61.10% | 37 | 13 | 39.00% |
| RUTW200612P01370000 | 2020-05-26 1:20PM EDT | 2020-06-12 | 30.67 | 33.80 | 34.30 | -33.16 | -51.95% | 10 | 1 | 38.00% |
| RUT200619P01370000 | 2020-05-26 3:03PM EDT | 2020-06-19 | 37.46 | 40.50 | 40.90 | -26.16 | -41.12% | 117 | 143 | 36.93% |
| RUTW200626P01370000 | 2020-05-26 2:18PM EDT | 2020-06-26 | 43.90 | 46.70 | 47.20 | -52.28 | -54.36% | 2 | 4 | 36.57% |
| RUTW200630P01370000 | 2020-05-26 2:24PM EDT | 2020-06-30 | 45.39 | 48.50 | 49.10 | -31.33 | -40.84% | 33 | 57 | 35.59% |
| RUT200717P01370000 | 2020-05-26 3:37PM EDT | 2020-07-17 | 58.90 | 59.80 | 60.00 | -24.25 | -29.16% | 102 | 102 | 34.60% |
| RUTW200731P01370000 | 2020-05-26 11:14AM EDT | 2020-07-31 | 65.12 | 68.30 | 69.00 | -68.43 | -51.24% | 10 | 26 | 34.63% |
| RUT200918P01370000 | 2020-04-20 10:01AM EDT | 2020-09-18 | 211.31 | 112.10 | 113.50 | 0.00 | - | 3 | 223 | 40.77% |
| RUTW200930P01370000 | 2020-05-21 9:45AM EDT | 2020-09-30 | 118.40 | 95.40 | 96.30 | 0.00 | - | 2 | 6 | 33.49% |
| RUT201016P01370000 | 2020-03-27 6:03AM EDT | 2020-10-16 | 336.53 | 233.00 | 237.80 | 0.00 | - | - | 60 | 72.36% |
| RUTW201030P01370000 | 2020-05-13 12:00PM EDT | 2020-10-30 | 201.80 | 105.70 | 108.00 | 0.00 | - | 1 | 1 | 33.40% |
| RUT201120P01370000 | 2020-05-20 3:13PM EDT | 2020-11-20 | 143.00 | 115.70 | 117.10 | 0.00 | - | 18 | 20 | 33.76% |
| RUT201218P01370000 | 2020-05-22 1:14PM EDT | 2020-12-18 | 149.40 | 122.80 | 123.80 | 0.00 | - | 29 | 53 | 33.03% |
© 2020 Verizon Media. All rights reserved.