^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1380.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01380000 | 2020-05-22 4:04PM EDT | 2020-05-29 | 16.19 | 15.70 | 16.90 | -0.41 | -2.47% | 28 | 32 | 42.93% |
| RUTW200605C01380000 | 2020-05-22 2:55PM EDT | 2020-06-05 | 25.33 | 26.60 | 28.00 | -5.97 | -19.07% | 1 | 17 | 39.45% |
| RUTW200612C01380000 | 2020-05-22 3:56PM EDT | 2020-06-12 | 33.59 | 34.10 | 36.20 | -5.11 | -13.20% | 7 | 25 | 38.11% |
| RUT200619C01380000 | 2020-05-22 2:00PM EDT | 2020-06-19 | 37.07 | 40.20 | 41.60 | -8.53 | -18.71% | 25 | 112 | 36.36% |
| RUTW200626C01380000 | 2020-05-22 10:28AM EDT | 2020-06-26 | 43.32 | 46.00 | 48.30 | -4.66 | -9.71% | 1 | 29 | 36.43% |
| RUTW200630C01380000 | 2020-05-20 1:46PM EDT | 2020-06-30 | 50.43 | 48.30 | 49.90 | 0.00 | - | 6 | 26 | 35.34% |
| RUT200717C01380000 | 2020-05-22 3:12PM EDT | 2020-07-17 | 57.98 | 58.50 | 60.10 | -2.07 | -3.45% | 1 | 127 | 34.17% |
| RUTW200731C01380000 | 2020-05-21 9:44AM EDT | 2020-07-31 | 68.60 | 66.80 | 68.40 | 0.00 | - | 7 | 89 | 34.01% |
| RUT200821C01380000 | 2020-05-18 12:02AM EDT | 2020-08-21 | 30.40 | 75.60 | 77.50 | 0.00 | - | - | 10 | 33.14% |
| RUTW200831C01380000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 12.52 | 65.60 | 70.40 | 0.00 | - | - | 0 | 28.90% |
| RUT200918C01380000 | 2020-05-22 2:04PM EDT | 2020-09-18 | 84.82 | 86.60 | 88.60 | -3.88 | -4.37% | 1 | 16 | 32.53% |
| RUT201016C01380000 | 2020-05-18 12:02AM EDT | 2020-10-16 | 80.20 | 97.30 | 99.40 | 0.00 | - | - | 4 | 32.39% |
| RUTW201030C01380000 | 2020-05-18 2:18PM EDT | 2020-10-30 | 89.70 | 102.40 | 104.70 | +89.70 | - | - | 3 | 32.41% |
| RUT201120C01380000 | 2020-05-21 12:40PM EDT | 2020-11-20 | 109.30 | 110.90 | 113.20 | 0.00 | - | 59 | 57 | 32.70% |
| RUT201218C01380000 | 2020-04-29 3:20PM EDT | 2020-12-18 | 128.60 | 117.30 | 120.00 | 0.00 | - | 2 | 2 | 32.09% |
| RUTW201231C01380000 | 2020-05-18 9:33AM EDT | 2020-12-31 | 105.00 | 119.70 | 123.00 | +105.00 | - | - | 1 | 31.84% |
| RUT210319C01380000 | 2020-05-19 3:04PM EDT | 2021-03-19 | 117.43 | 132.70 | 136.60 | +117.43 | - | - | 53 | 30.16% |
| RUT210618C01380000 | 2020-04-28 10:11AM EDT | 2021-06-18 | 118.10 | 143.90 | 151.50 | 0.00 | - | - | 1 | 29.08% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01380000 | 2020-05-22 3:23PM EDT | 2020-05-29 | 46.70 | 39.80 | 42.00 | -5.20 | -10.02% | 1 | 49 | 43.99% |
| RUTW200605P01380000 | 2020-05-20 10:47AM EDT | 2020-06-05 | 62.45 | 51.10 | 53.20 | +62.45 | - | - | 1 | 40.21% |
| RUTW200612P01380000 | 2020-05-22 2:54PM EDT | 2020-06-12 | 64.07 | 59.10 | 62.00 | +64.07 | - | 1 | 2 | 39.21% |
| RUT200619P01380000 | 2020-05-22 3:58PM EDT | 2020-06-19 | 66.87 | 65.60 | 67.60 | -7.17 | -9.68% | 5 | 190 | 37.44% |
| RUTW200626P01380000 | 2020-05-18 9:56AM EDT | 2020-06-26 | 97.52 | 71.60 | 74.40 | 0.00 | - | 4 | 4 | 37.44% |
| RUTW200630P01380000 | 2020-05-21 1:03PM EDT | 2020-06-30 | 80.08 | 74.40 | 76.20 | 0.00 | - | 1 | 22 | 36.41% |
| RUT200717P01380000 | 2020-05-22 3:44PM EDT | 2020-07-17 | 88.47 | 84.70 | 86.60 | +88.47 | - | 29 | 32 | 35.16% |
| RUT200821P01380000 | 2020-05-22 1:22PM EDT | 2020-08-21 | 109.36 | 102.80 | 104.80 | +109.36 | - | 1 | 0 | 34.21% |
| RUT200918P01380000 | 2020-04-09 11:20AM EDT | 2020-09-18 | 200.52 | 135.20 | 137.90 | 0.00 | - | 1 | 22 | 40.65% |
| RUTW200930P01380000 | 2020-03-09 11:34AM EDT | 2020-09-30 | 152.30 | 233.90 | 238.80 | 0.00 | - | 3 | 39 | 69.52% |
| RUT201016P01380000 | 2020-03-27 4:33AM EDT | 2020-10-16 | 345.08 | 239.20 | 244.00 | 0.00 | - | - | 60 | 67.14% |
| RUT201120P01380000 | 2020-05-21 9:38AM EDT | 2020-11-20 | 142.60 | 139.40 | 141.80 | +142.60 | - | - | 28 | 33.81% |
| RUT201218P01380000 | 2020-05-22 3:23PM EDT | 2020-12-18 | 152.50 | 146.90 | 149.60 | +1.80 | +1.19% | 24 | 40 | 33.36% |
| RUT210115P01380000 | 2020-04-20 12:06AM EDT | 2021-01-15 | 253.66 | 153.90 | 156.40 | 0.00 | - | - | 2 | 32.89% |
| RUT210319P01380000 | 2020-05-19 3:04PM EDT | 2021-03-19 | 179.07 | 162.80 | 166.70 | +179.07 | - | - | 53 | 31.33% |
| RUTW210331P01380000 | 2020-05-18 12:02AM EDT | 2021-03-31 | 235.96 | 165.00 | 169.10 | 0.00 | - | - | 10 | 31.21% |
| RUT210618P01380000 | 2020-05-22 2:14PM EDT | 2021-06-18 | 180.90 | 175.50 | 181.70 | -80.90 | -30.90% | 10 | 1 | 30.13% |
© 2020 Verizon Media. All rights reserved.