^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1435.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01435000 | 2020-05-27 3:51PM EDT | 2020-05-29 | 18.50 | 18.10 | 19.80 | +10.40 | +128.40% | 159 | 130 | 45.08% |
| RUTW200605C01435000 | 2020-05-27 3:27PM EDT | 2020-06-05 | 31.30 | 34.10 | 36.10 | +23.37 | +294.70% | 4 | 163 | 39.38% |
| RUTW200612C01435000 | 2020-05-27 2:12PM EDT | 2020-06-12 | 36.60 | 42.60 | 45.00 | +23.54 | +180.24% | 4 | 33 | 36.96% |
| RUT200619C01435000 | 2020-05-27 3:53PM EDT | 2020-06-19 | 50.08 | 49.20 | 51.20 | +20.94 | +71.86% | 28 | 93 | 35.14% |
| RUTW200626C01435000 | 2020-05-27 3:45PM EDT | 2020-06-26 | 55.58 | 55.00 | 57.30 | +28.15 | +102.62% | 8 | 11 | 34.49% |
| RUTW200630C01435000 | 2020-05-26 11:53AM EDT | 2020-06-30 | 36.87 | 57.00 | 59.10 | 0.00 | - | 1 | 44 | 33.43% |
| RUTW200702C01435000 | 2020-05-27 12:58PM EDT | 2020-07-02 | 47.00 | 58.80 | 61.00 | +5.77 | +13.99% | 6 | 1 | 33.55% |
| RUT201218C01435000 | 2020-05-11 4:09PM EDT | 2020-12-18 | 74.40 | 127.70 | 130.50 | 0.00 | - | 4 | 23 | 30.30% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01435000 | 2020-05-27 3:51PM EDT | 2020-05-29 | 18.50 | 18.00 | 18.70 | -1.21 | -6.14% | 47 | 3 | 45.69% |
| RUTW200605P01435000 | 2020-05-27 3:54PM EDT | 2020-06-05 | 34.58 | 34.20 | 34.90 | -21.68 | -38.54% | 10 | 6 | 39.56% |
| RUT200619P01435000 | 2020-05-27 2:32PM EDT | 2020-06-19 | 55.24 | 50.20 | 50.70 | -49.30 | -47.16% | 7 | 6 | 35.75% |
| RUTW200630P01435000 | 2020-05-27 3:54PM EDT | 2020-06-30 | 59.20 | 57.70 | 59.50 | -88.97 | -60.05% | 1 | 1 | 34.44% |
| RUT201218P01435000 | 2020-05-26 11:04AM EDT | 2020-12-18 | 146.10 | 133.00 | 134.70 | 0.00 | - | 9 | 10 | 31.62% |
© 2020 Verizon Media. All rights reserved.