^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1410.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01410000 | 2020-05-29 3:48PM EDT | 2020-06-05 | 21.00 | 26.70 | 27.90 | -23.23 | -52.52% | 13 | 87 | 53.01% |
| RUTW200612C01410000 | 2020-05-29 12:22PM EDT | 2020-06-12 | 26.70 | 37.60 | 38.80 | -28.20 | -51.37% | 13 | 822 | 45.71% |
| RUT200619C01410000 | 2020-05-29 3:45PM EDT | 2020-06-19 | 38.99 | 44.70 | 46.20 | -6.40 | -14.10% | 18 | 111 | 42.18% |
| RUTW200626C01410000 | 2020-05-29 2:06PM EDT | 2020-06-26 | 42.10 | 51.20 | 52.50 | -27.22 | -39.27% | 3 | 15 | 40.31% |
| RUTW200630C01410000 | 2020-05-29 11:21AM EDT | 2020-06-30 | 45.05 | 53.30 | 54.60 | -24.68 | -35.39% | 10 | 28 | 38.84% |
| RUTW200702C01410000 | 2020-05-27 3:49PM EDT | 2020-07-02 | 75.97 | 55.30 | 57.10 | 0.00 | - | 1 | 12 | 39.13% |
| RUTW200710C01410000 | 2020-05-29 3:45PM EDT | 2020-07-10 | 55.27 | 60.30 | 62.30 | +55.27 | - | 2 | 0 | 37.82% |
| RUT200717C01410000 | 2020-05-29 3:45PM EDT | 2020-07-17 | 60.04 | 64.30 | 66.20 | -9.45 | -13.60% | 50 | 72 | 36.85% |
| RUTW200731C01410000 | 2020-05-28 1:21PM EDT | 2020-07-31 | 87.78 | 72.90 | 75.30 | 0.00 | - | 1 | 13 | 36.34% |
| RUT200821C01410000 | 2020-05-29 10:50AM EDT | 2020-08-21 | 72.32 | 82.60 | 84.60 | -19.99 | -21.66% | 1 | 2 | 34.87% |
| RUT200918C01410000 | 2020-05-26 9:45AM EDT | 2020-09-18 | 95.78 | 93.60 | 95.80 | 0.00 | - | 1 | 13 | 33.78% |
| RUTW200930C01410000 | 2020-05-14 9:55AM EDT | 2020-09-30 | 26.00 | 97.80 | 100.70 | 0.00 | - | - | 20 | 33.60% |
| RUT201016C01410000 | 2020-05-13 7:00PM EDT | 2020-10-16 | 17.35 | 99.80 | 102.20 | 0.00 | - | - | 1 | 32.03% |
| RUTW201030C01410000 | 2020-05-18 2:18PM EDT | 2020-10-30 | 75.20 | 108.60 | 112.60 | 0.00 | - | - | 1 | 33.42% |
| RUT201120C01410000 | 2020-05-22 9:56AM EDT | 2020-11-20 | 94.10 | 117.40 | 120.80 | 0.00 | - | 9 | 10 | 33.47% |
| RUT201218C01410000 | 2020-05-26 3:34PM EDT | 2020-12-18 | 120.90 | 124.50 | 128.20 | 0.00 | - | 1 | 15 | 32.85% |
| RUTW201231C01410000 | 2020-05-22 1:00PM EDT | 2020-12-31 | 102.20 | 127.10 | 132.00 | 0.00 | - | 6 | 6 | 32.73% |
| RUT210115C01410000 | 2020-05-13 7:00PM EDT | 2021-01-15 | 91.90 | 129.70 | 134.10 | 0.00 | - | - | 6 | 32.12% |
| RUTW210331C01410000 | 2020-05-22 12:57PM EDT | 2021-03-31 | 118.20 | 141.20 | 147.50 | 0.00 | - | 3 | 3 | 30.52% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01410000 | 2020-05-29 4:05PM EDT | 2020-06-05 | 37.48 | 33.70 | 35.70 | -0.03 | -0.08% | 18 | 43 | 41.20% |
| RUTW200612P01410000 | 2020-05-29 4:02PM EDT | 2020-06-12 | 48.21 | 44.70 | 47.10 | +0.19 | +0.40% | 7 | 40 | 38.07% |
| RUT200619P01410000 | 2020-05-29 4:02PM EDT | 2020-06-19 | 55.56 | 52.20 | 54.20 | +0.25 | +0.45% | 43 | 268 | 35.88% |
| RUTW200626P01410000 | 2020-05-27 3:43PM EDT | 2020-06-26 | 46.87 | 59.00 | 61.20 | 0.00 | - | - | 20 | 35.41% |
| RUTW200630P01410000 | 2020-05-29 4:07PM EDT | 2020-06-30 | 64.06 | 61.50 | 63.60 | +14.52 | +29.31% | 1 | 34 | 34.47% |
| RUTW200702P01410000 | 2020-05-28 12:31PM EDT | 2020-07-02 | 52.40 | 63.70 | 66.10 | +52.40 | - | - | 9 | 34.90% |
| RUTW200710P01410000 | 2020-05-28 12:31PM EDT | 2020-07-10 | 57.72 | 68.90 | 71.20 | +57.72 | - | - | 1 | 33.99% |
| RUT200717P01410000 | 2020-05-29 3:24PM EDT | 2020-07-17 | 79.33 | 73.30 | 74.70 | +1.26 | +1.61% | 46 | 118 | 33.11% |
| RUTW200731P01410000 | 2020-05-29 3:13PM EDT | 2020-07-31 | 88.18 | 82.10 | 84.00 | +88.18 | - | 1 | 22 | 33.16% |
| RUT200821P01410000 | 2020-05-28 3:59PM EDT | 2020-08-21 | 94.87 | 92.50 | 94.40 | 0.00 | - | - | 2 | 32.55% |
| RUTW200831P01410000 | 2020-05-13 6:59PM EDT | 2020-08-31 | 195.70 | 96.50 | 99.30 | 0.00 | - | 1 | 1 | 32.48% |
| RUT200918P01410000 | 2020-05-29 9:30AM EDT | 2020-09-18 | 115.70 | 105.00 | 106.90 | -176.11 | -60.35% | 1 | 21 | 32.20% |
| RUTW200930P01410000 | 2020-05-28 9:43AM EDT | 2020-09-30 | 96.20 | 109.90 | 112.30 | +96.20 | - | 1 | 3 | 32.25% |
| RUT201120P01410000 | 2020-05-27 11:01AM EDT | 2020-11-20 | 139.20 | 130.20 | 132.80 | 0.00 | - | - | 1 | 32.45% |
| RUT201218P01410000 | 2020-05-26 10:01AM EDT | 2020-12-18 | 136.90 | 137.60 | 140.10 | 0.00 | - | 40 | 64 | 31.88% |
| RUT210115P01410000 | 2020-05-26 2:56PM EDT | 2021-01-15 | 141.00 | 142.90 | 146.20 | 0.00 | - | 10 | 61 | 31.26% |
© 2020 Verizon Media. All rights reserved.