^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1400.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01400000 | 2020-05-29 4:07PM EDT | 2020-06-05 | 31.12 | 31.90 | 33.80 | -13.08 | -29.59% | 175 | 69 | 54.82% |
| RUTW200612C01400000 | 2020-05-29 3:22PM EDT | 2020-06-12 | 39.00 | 42.50 | 44.60 | -7.09 | -15.38% | 79 | 27 | 47.04% |
| RUT200619C01400000 | 2020-05-29 4:13PM EDT | 2020-06-19 | 49.90 | 50.00 | 51.80 | -3.91 | -7.27% | 100 | 1,307 | 43.06% |
| RUTW200626C01400000 | 2020-05-29 3:59PM EDT | 2020-06-26 | 52.88 | 56.50 | 58.60 | -27.12 | -33.90% | 1 | 55 | 41.39% |
| RUTW200630C01400000 | 2020-05-29 11:52AM EDT | 2020-06-30 | 50.14 | 58.50 | 60.60 | -33.62 | -40.14% | 13 | 91 | 39.78% |
| RUTW200702C01400000 | 2020-05-29 11:21AM EDT | 2020-07-02 | 52.50 | 60.70 | 62.90 | +0.48 | +0.92% | 2 | 14 | 39.92% |
| RUTW200710C01400000 | 2020-05-29 2:37PM EDT | 2020-07-10 | 59.58 | 65.90 | 68.00 | +59.58 | - | 2 | 2 | 38.47% |
| RUT200717C01400000 | 2020-05-29 3:45PM EDT | 2020-07-17 | 65.55 | 70.00 | 71.90 | -4.90 | -6.96% | 13 | 126 | 37.45% |
| RUTW200731C01400000 | 2020-05-29 3:38PM EDT | 2020-07-31 | 73.10 | 78.70 | 81.20 | -6.37 | -8.02% | 3 | 138 | 36.96% |
| RUT200821C01400000 | 2020-05-29 3:53PM EDT | 2020-08-21 | 85.04 | 88.20 | 90.50 | -3.89 | -4.37% | 21 | 46 | 35.41% |
| RUTW200831C01400000 | 2020-05-20 2:25PM EDT | 2020-08-31 | 67.04 | 92.00 | 94.70 | 0.00 | - | 10 | 72 | 34.94% |
| RUT200918C01400000 | 2020-05-29 11:01AM EDT | 2020-09-18 | 87.66 | 99.20 | 101.90 | -17.59 | -16.71% | 25 | 229 | 34.32% |
| RUTW200930C01400000 | 2020-05-29 10:22AM EDT | 2020-09-30 | 98.68 | 103.70 | 106.70 | -23.42 | -19.18% | 10 | 46 | 34.08% |
| RUT201016C01400000 | 2020-05-19 10:02AM EDT | 2020-10-16 | 76.12 | 109.50 | 112.50 | 0.00 | - | 8 | 227 | 33.74% |
| RUTW201030C01400000 | 2020-05-18 2:18PM EDT | 2020-10-30 | 79.90 | 114.30 | 118.50 | 0.00 | - | - | 1 | 33.83% |
| RUT201120C01400000 | 2020-05-22 9:56AM EDT | 2020-11-20 | 99.60 | 123.20 | 126.60 | 0.00 | - | 2 | 100 | 33.83% |
| RUT201218C01400000 | 2020-05-29 11:01AM EDT | 2020-12-18 | 118.76 | 130.30 | 134.00 | -25.73 | -17.81% | 25 | 2,118 | 33.19% |
| RUTW201231C01400000 | 2020-05-13 6:58PM EDT | 2020-12-31 | 95.97 | 132.90 | 137.80 | 0.00 | - | 2 | 2 | 33.06% |
| RUT210115C01400000 | 2020-05-28 9:56AM EDT | 2021-01-15 | 159.26 | 135.50 | 139.90 | 0.00 | - | 1 | 18 | 32.44% |
| RUT210319C01400000 | 2020-05-28 9:56AM EDT | 2021-03-19 | 169.62 | 144.40 | 151.10 | 0.00 | - | 1 | 225 | 31.00% |
| RUTW210331C01400000 | 2020-04-01 12:21PM EDT | 2021-03-31 | 25.50 | 72.00 | 82.50 | 0.00 | - | 1 | 6 | 16.81% |
| RUT210618C01400000 | 2020-05-22 3:38PM EDT | 2021-06-18 | 134.47 | 153.70 | 165.50 | 0.00 | - | 21 | 27 | 29.61% |
| RUT211217C01400000 | 2020-05-13 12:49PM EDT | 2021-12-17 | 96.00 | 171.00 | 185.60 | 0.00 | - | 1 | 70 | 27.31% |
| RUT221216C01400000 | 2020-03-10 1:37PM EDT | 2022-12-16 | 133.20 | 97.90 | 137.80 | 0.00 | - | - | 1 | 15.86% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01400000 | 2020-05-29 4:07PM EDT | 2020-06-05 | 30.99 | 29.10 | 30.30 | -3.71 | -10.69% | 103 | 183 | 41.72% |
| RUTW200612P01400000 | 2020-05-29 2:09PM EDT | 2020-06-12 | 46.80 | 40.70 | 41.90 | +3.59 | +8.31% | 43 | 98 | 38.45% |
| RUT200619P01400000 | 2020-05-29 4:10PM EDT | 2020-06-19 | 49.78 | 48.10 | 49.60 | -3.64 | -6.81% | 131 | 4,097 | 36.63% |
| RUTW200626P01400000 | 2020-05-29 3:05PM EDT | 2020-06-26 | 60.37 | 54.90 | 56.20 | +4.07 | +7.23% | 5 | 63 | 35.76% |
| RUTW200630P01400000 | 2020-05-28 3:03PM EDT | 2020-06-30 | 50.14 | 57.30 | 58.60 | 0.00 | - | 24 | 52 | 34.80% |
| RUTW200702P01400000 | 2020-05-28 3:21PM EDT | 2020-07-02 | 57.66 | 59.40 | 61.20 | +57.66 | - | - | 4 | 35.27% |
| RUT200717P01400000 | 2020-05-29 2:41PM EDT | 2020-07-17 | 78.96 | 69.10 | 70.40 | +3.98 | +5.31% | 4 | 1,025 | 33.71% |
| RUTW200731P01400000 | 2020-05-29 11:21AM EDT | 2020-07-31 | 90.85 | 77.90 | 79.80 | +10.05 | +12.44% | 2 | 40 | 33.73% |
| RUT200821P01400000 | 2020-05-28 2:55PM EDT | 2020-08-21 | 83.67 | 88.40 | 90.30 | 0.00 | - | 1 | 44 | 33.08% |
| RUT200918P01400000 | 2020-05-29 12:57PM EDT | 2020-09-18 | 115.22 | 100.90 | 102.80 | +24.42 | +26.89% | 4 | 1,049 | 32.67% |
| RUTW200930P01400000 | 2020-05-26 10:12AM EDT | 2020-09-30 | 104.70 | 105.80 | 108.30 | 0.00 | - | 2 | 16 | 32.73% |
| RUT201016P01400000 | 2020-05-29 3:47PM EDT | 2020-10-16 | 119.50 | 111.50 | 114.00 | +5.50 | +4.82% | 10 | 11 | 32.45% |
| RUTW201030P01400000 | 2020-05-21 2:15PM EDT | 2020-10-30 | 143.45 | 116.30 | 119.70 | 0.00 | - | - | 5 | 32.51% |
| RUT201120P01400000 | 2020-05-27 11:01AM EDT | 2020-11-20 | 135.40 | 126.10 | 128.70 | 0.00 | - | 1 | 1 | 32.84% |
| RUT201218P01400000 | 2020-05-27 4:10PM EDT | 2020-12-18 | 119.70 | 133.40 | 135.90 | 0.00 | - | 55 | 2,624 | 32.22% |
| RUTW201231P01400000 | 2020-03-11 3:54PM EDT | 2020-12-31 | 216.20 | 349.90 | 371.10 | 0.00 | - | - | 1 | 85.28% |
| RUT210115P01400000 | 2020-05-29 1:37PM EDT | 2021-01-15 | 152.20 | 138.80 | 142.00 | -68.55 | -31.05% | 10 | 3 | 31.58% |
| RUT210319P01400000 | 2020-05-29 1:36PM EDT | 2021-03-19 | 162.70 | 149.20 | 155.00 | +13.87 | +9.32% | 7 | 100 | 30.60% |
| RUT210618P01400000 | 2020-05-26 10:21AM EDT | 2021-06-18 | 163.00 | 163.10 | 170.30 | 0.00 | - | 60 | 1,630 | 29.43% |
| RUT211217P01400000 | 2020-05-28 12:29PM EDT | 2021-12-17 | 173.49 | 183.00 | 196.90 | 0.00 | - | 60 | 1,032 | 28.12% |
| RUT221216P01400000 | 2020-04-28 10:05AM EDT | 2022-12-16 | 251.87 | 199.50 | 211.60 | 0.00 | - | 1 | 12 | 23.62% |
© 2020 Verizon Media. All rights reserved.