^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1430.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01430000 | 2020-06-01 2:24PM EDT | 2020-06-05 | 19.10 | 16.00 | 16.50 | 0.00 | - | 39 | 220 | 40.63% |
| RUTW200612C01430000 | 2020-06-02 9:30AM EDT | 2020-06-12 | 32.00 | 29.50 | 30.00 | -0.71 | -2.17% | 1 | 41 | 38.57% |
| RUT200619C01430000 | 2020-06-01 4:10PM EDT | 2020-06-19 | 35.03 | 37.90 | 38.40 | 0.00 | - | 70 | 424 | 36.92% |
| RUTW200626C01430000 | 2020-06-01 1:56PM EDT | 2020-06-26 | 48.14 | 44.60 | 45.20 | 0.00 | - | 1 | 36 | 35.96% |
| RUTW200630C01430000 | 2020-06-02 9:37AM EDT | 2020-06-30 | 45.41 | 47.00 | 47.50 | +7.21 | +18.87% | 2 | 44 | 34.84% |
| RUTW200702C01430000 | 2020-05-26 2:19PM EDT | 2020-07-02 | 43.80 | 48.90 | 49.40 | 0.00 | - | - | 12 | 34.85% |
| RUT200717C01430000 | 2020-06-02 9:37AM EDT | 2020-07-17 | 57.19 | 58.70 | 59.20 | -1.81 | -3.07% | 1 | 171 | 33.52% |
| RUTW200731C01430000 | 2020-04-17 11:48AM EDT | 2020-07-31 | 23.10 | 16.60 | 17.90 | 0.00 | - | 12 | 26 | 11.12% |
| RUT200821C01430000 | 2020-05-29 3:00PM EDT | 2020-08-21 | 70.59 | 76.80 | 77.50 | 0.00 | - | 1 | 131 | 32.15% |
| RUTW200831C01430000 | 2020-05-29 3:27PM EDT | 2020-08-31 | 72.14 | 80.10 | 82.50 | 0.00 | - | 4 | 8 | 32.11% |
| RUT200918C01430000 | 2020-05-29 3:00PM EDT | 2020-09-18 | 81.39 | 87.70 | 89.00 | 0.00 | - | 1 | 86 | 31.45% |
| RUTW200930C01430000 | 2020-05-29 3:27PM EDT | 2020-09-30 | 83.94 | 92.00 | 94.50 | 0.00 | - | 3 | 3 | 31.54% |
| RUT201016C01430000 | 2020-05-27 3:59PM EDT | 2020-10-16 | 110.27 | 97.60 | 99.70 | 0.00 | - | 4 | 25 | 31.15% |
| RUTW201030C01430000 | 2020-05-20 3:42PM EDT | 2020-10-30 | 73.40 | 102.80 | 105.60 | 0.00 | - | - | 7 | 31.30% |
| RUT201120C01430000 | 2020-05-21 10:38AM EDT | 2020-11-20 | 80.80 | 111.40 | 114.40 | 0.00 | - | 2 | 4 | 31.60% |
| RUT201218C01430000 | 2020-05-27 3:43PM EDT | 2020-12-18 | 131.12 | 118.20 | 121.30 | 0.00 | - | 53 | 0 | 30.96% |
| RUT210618C01430000 | 2020-06-01 1:31PM EDT | 2021-06-18 | 152.45 | 143.40 | 153.40 | 0.00 | - | 2 | 1 | 27.98% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01430000 | 2020-06-02 9:49AM EDT | 2020-06-05 | 37.37 | 33.30 | 35.10 | -2.32 | -5.85% | 4 | 88 | 43.14% |
| RUTW200612P01430000 | 2020-06-01 12:40PM EDT | 2020-06-12 | 47.84 | 47.00 | 49.40 | 0.00 | - | 10 | 44 | 40.88% |
| RUT200619P01430000 | 2020-06-01 4:07PM EDT | 2020-06-19 | 62.61 | 55.00 | 57.10 | 0.00 | - | 7 | 0 | 38.16% |
| RUTW200626P01430000 | 2020-06-01 2:26PM EDT | 2020-06-26 | 63.65 | 62.80 | 65.00 | 0.00 | - | 5 | 13 | 37.75% |
| RUTW200630P01430000 | 2020-05-29 3:20PM EDT | 2020-06-30 | 77.80 | 65.60 | 67.50 | 0.00 | - | 2 | 28 | 36.63% |
| RUTW200702P01430000 | 2020-05-27 4:05PM EDT | 2020-07-02 | 58.52 | 67.50 | 69.70 | 0.00 | - | - | 10 | 36.77% |
| RUT200717P01430000 | 2020-06-01 3:32PM EDT | 2020-07-17 | 75.89 | 78.70 | 80.90 | 0.00 | - | 16 | 0 | 35.79% |
| RUTW200731P01430000 | 2020-05-28 2:26PM EDT | 2020-07-31 | 82.02 | 86.10 | 88.70 | 0.00 | - | 2 | 38 | 34.75% |
| RUT200821P01430000 | 2020-06-01 3:55PM EDT | 2020-08-21 | 99.02 | 96.80 | 98.90 | 0.00 | - | 4 | 0 | 33.75% |
| RUTW200831P01430000 | 2020-05-06 2:44PM EDT | 2020-08-31 | 194.98 | 100.90 | 103.60 | 0.00 | - | - | 0 | 33.52% |
| RUT200918P01430000 | 2020-05-06 2:44PM EDT | 2020-09-18 | 200.94 | 109.70 | 110.50 | 0.00 | - | 2 | 0 | 32.87% |
| RUTW200930P01430000 | 2020-03-12 11:30AM EDT | 2020-09-30 | 316.20 | 224.80 | 230.40 | 0.00 | - | 1 | 0 | 67.48% |
| RUT201016P01430000 | 2020-05-26 9:45AM EDT | 2020-10-16 | 123.00 | 120.20 | 121.10 | 0.00 | - | - | 0 | 32.39% |
| RUT201120P01430000 | 2020-03-27 5:03AM EDT | 2020-11-20 | 175.50 | 281.70 | 286.90 | 0.00 | - | 5 | 5 | 71.53% |
| RUT201218P01430000 | 2020-05-28 1:48PM EDT | 2020-12-18 | 133.30 | 142.70 | 143.40 | 0.00 | - | 20 | 41 | 32.16% |
| RUTW201231P01430000 | 2020-06-01 1:12PM EDT | 2020-12-31 | 143.83 | 144.20 | 147.30 | 0.00 | - | 1 | 11 | 32.07% |
| RUT210115P01430000 | 2020-03-06 12:53PM EDT | 2021-01-15 | 133.25 | 383.90 | 391.70 | 0.00 | - | 1 | 1 | 86.25% |
| RUT210319P01430000 | 2020-05-28 2:28PM EDT | 2021-03-19 | 152.18 | 157.60 | 161.20 | 0.00 | - | - | 232 | 30.22% |
| RUTW210331P01430000 | 2020-05-28 12:56PM EDT | 2021-03-31 | 153.00 | 160.10 | 163.50 | 0.00 | - | - | 4 | 30.06% |
© 2020 Verizon Media. All rights reserved.