^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1390.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01390000 | 2020-05-29 3:25PM EDT | 2020-06-05 | 33.92 | 37.70 | 39.80 | -25.25 | -42.67% | 49 | 35 | 49.09% |
| RUTW200612C01390000 | 2020-05-29 2:31PM EDT | 2020-06-12 | 43.30 | 48.10 | 50.40 | +4.22 | +10.80% | 2 | 5 | 44.47% |
| RUT200619C01390000 | 2020-05-29 3:55PM EDT | 2020-06-19 | 52.01 | 55.60 | 57.90 | -18.69 | -26.44% | 13 | 114 | 41.95% |
| RUTW200626C01390000 | 2020-05-29 10:49AM EDT | 2020-06-26 | 50.39 | 62.30 | 64.50 | -11.37 | -18.41% | 2 | 11 | 40.63% |
| RUTW200630C01390000 | 2020-05-29 10:40AM EDT | 2020-06-30 | 56.35 | 64.30 | 66.50 | -22.94 | -28.93% | 1 | 12 | 39.22% |
| RUT200717C01390000 | 2020-05-29 4:03PM EDT | 2020-07-17 | 74.55 | 75.70 | 77.90 | -4.33 | -5.49% | 26 | 24 | 37.31% |
| RUTW200731C01390000 | 2020-05-29 1:39PM EDT | 2020-07-31 | 73.95 | 84.50 | 87.00 | +21.85 | +41.94% | 2 | 16 | 36.86% |
| RUT200821C01390000 | 2020-05-19 2:59PM EDT | 2020-08-21 | 59.00 | 94.20 | 96.50 | 0.00 | - | - | 1 | 35.50% |
| RUT200918C01390000 | 2020-05-26 9:45AM EDT | 2020-09-18 | 107.78 | 105.30 | 107.90 | 0.00 | - | 1 | 17 | 34.46% |
| RUTW200930C01390000 | 2020-05-08 12:38PM EDT | 2020-09-30 | 80.60 | 109.70 | 112.70 | 0.00 | - | 1 | 0 | 34.24% |
| RUT201016C01390000 | 2020-05-11 2:12PM EDT | 2020-10-16 | 81.70 | 115.60 | 118.50 | 0.00 | - | 14 | 14 | 33.92% |
| RUT201120C01390000 | 2020-05-22 3:32PM EDT | 2020-11-20 | 104.50 | 129.20 | 132.60 | 0.00 | - | 29 | 36 | 34.03% |
| RUT201218C01390000 | 2020-05-22 12:54PM EDT | 2020-12-18 | 109.30 | 136.20 | 140.00 | 0.00 | - | 15 | 20 | 33.39% |
| RUTW201231C01390000 | 2020-05-22 1:05PM EDT | 2020-12-31 | 112.90 | 138.80 | 143.70 | 0.00 | - | 5 | 6 | 33.24% |
| RUT210115C01390000 | 2020-05-22 12:46PM EDT | 2021-01-15 | 115.70 | 141.30 | 145.60 | 0.00 | - | 3 | 13 | 32.58% |
| RUT210618C01390000 | 2020-05-13 7:00PM EDT | 2021-06-18 | 112.40 | 153.90 | 167.60 | 0.00 | - | - | 6 | 29.13% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01390000 | 2020-05-29 3:52PM EDT | 2020-06-05 | 29.50 | 24.90 | 26.10 | -0.31 | -1.04% | 88 | 91 | 36.51% |
| RUTW200612P01390000 | 2020-05-29 4:00PM EDT | 2020-06-12 | 41.20 | 36.50 | 37.70 | +10.56 | +34.46% | 96 | 95 | 36.50% |
| RUT200619P01390000 | 2020-05-29 3:43PM EDT | 2020-06-19 | 50.45 | 43.90 | 45.40 | +5.05 | +11.12% | 23 | 292 | 35.59% |
| RUTW200626P01390000 | 2020-05-28 4:05PM EDT | 2020-06-26 | 52.38 | 50.70 | 52.10 | 0.00 | - | - | - | 35.19% |
| RUTW200630P01390000 | 2020-05-27 3:34PM EDT | 2020-06-30 | 43.65 | 53.20 | 54.50 | 0.00 | - | 1 | 33 | 34.38% |
| RUT200717P01390000 | 2020-05-29 4:03PM EDT | 2020-07-17 | 67.52 | 65.00 | 66.30 | +0.02 | +0.03% | 65 | 191 | 33.59% |
| RUTW200731P01390000 | 2020-05-29 2:46PM EDT | 2020-07-31 | 84.35 | 73.90 | 75.70 | +9.05 | +12.02% | 16 | 27 | 33.71% |
| RUT200821P01390000 | 2020-05-29 3:36PM EDT | 2020-08-21 | 90.95 | 84.40 | 86.20 | +17.46 | +23.76% | - | - | 33.15% |
| RUT200918P01390000 | 2020-05-29 3:46PM EDT | 2020-09-18 | 103.60 | 96.90 | 98.80 | -0.89 | -0.85% | 110 | 27 | 32.82% |
| RUTW200930P01390000 | 2020-03-12 9:51AM EDT | 2020-09-30 | 286.04 | 198.60 | 203.80 | 0.00 | - | - | 0 | 63.14% |
| RUT201016P01390000 | 2020-05-27 10:47AM EDT | 2020-10-16 | 116.50 | 107.50 | 110.00 | 0.00 | - | - | - | 32.63% |
| RUT201218P01390000 | 2020-05-21 2:12PM EDT | 2020-12-18 | 155.50 | 129.30 | 131.90 | 0.00 | - | 4 | 252 | 32.42% |
| RUT210115P01390000 | 2020-05-13 7:01PM EDT | 2021-01-15 | 260.69 | 137.90 | 142.50 | 0.00 | - | - | 38 | 32.81% |
| RUTW210331P01390000 | 2020-05-13 3:40PM EDT | 2021-03-31 | 242.05 | 147.50 | 153.30 | 0.00 | - | - | 10 | 30.66% |
| RUT210618P01390000 | 2020-05-22 2:14PM EDT | 2021-06-18 | 185.41 | 158.90 | 166.10 | 0.00 | - | 10 | 10 | 29.60% |
© 2020 Verizon Media. All rights reserved.