^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1440.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01440000 | 2020-05-22 3:59PM EDT | 2020-05-29 | 2.47 | 2.20 | 2.90 | -2.83 | -53.40% | 5 | 99 | 39.53% |
| RUTW200605C01440000 | 2020-05-22 12:30PM EDT | 2020-06-05 | 7.05 | 7.50 | 8.40 | -3.55 | -33.49% | 3 | 173 | 35.50% |
| RUTW200612C01440000 | 2020-05-22 3:55PM EDT | 2020-06-12 | 12.40 | 12.60 | 13.90 | -5.80 | -31.87% | 3 | 36 | 34.42% |
| RUT200619C01440000 | 2020-05-22 3:22PM EDT | 2020-06-19 | 16.38 | 17.10 | 18.10 | -4.24 | -20.56% | 20 | 272 | 33.10% |
| RUTW200626C01440000 | 2020-05-18 4:07PM EDT | 2020-06-26 | 22.82 | 21.80 | 23.20 | 0.00 | - | 3 | 2 | 33.13% |
| RUTW200630C01440000 | 2020-05-01 3:12PM EDT | 2020-06-30 | 12.26 | 23.60 | 24.70 | 0.00 | - | 4 | 5 | 32.30% |
| RUTW200702C01440000 | 2020-05-22 3:18PM EDT | 2020-07-02 | 24.47 | 24.80 | 26.40 | +24.47 | - | 4 | 0 | 32.56% |
| RUT200717C01440000 | 2020-05-22 3:03PM EDT | 2020-07-17 | 31.03 | 32.10 | 33.40 | +0.78 | +2.58% | 2 | 31 | 31.44% |
| RUTW200731C01440000 | 2020-05-22 1:52PM EDT | 2020-07-31 | 35.39 | 39.20 | 40.60 | +21.59 | +156.45% | 1 | 11 | 31.37% |
| RUTW200831C01440000 | 2020-04-23 10:34AM EDT | 2020-08-31 | 23.09 | 50.60 | 52.20 | 0.00 | - | 1 | 1 | 30.36% |
| RUT200918C01440000 | 2020-05-22 11:39AM EDT | 2020-09-18 | 53.20 | 57.10 | 58.80 | +0.10 | +0.19% | 12 | 29 | 30.17% |
| RUTW200930C01440000 | 2020-03-12 3:22PM EDT | 2020-09-30 | 19.80 | 35.00 | 38.30 | 0.00 | - | - | 7 | 22.00% |
| RUT201016C01440000 | 2020-05-18 9:30AM EDT | 2020-10-16 | 55.10 | 67.10 | 69.00 | 0.00 | - | 1 | 4 | 30.18% |
| RUTW201030C01440000 | 2020-05-20 3:42PM EDT | 2020-10-30 | 68.80 | 71.90 | 73.90 | +68.80 | - | - | 7 | 30.23% |
| RUT201120C01440000 | 2020-05-22 3:58PM EDT | 2020-11-20 | 80.50 | 80.30 | 82.10 | +80.50 | - | 23 | 1 | 30.61% |
| RUT201218C01440000 | 2020-03-25 3:51PM EDT | 2020-12-18 | 19.20 | 43.40 | 45.70 | 0.00 | - | - | 12 | 19.26% |
| RUT210115C01440000 | 2020-03-16 12:10AM EDT | 2021-01-15 | 22.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT210319C01440000 | 2020-04-21 9:56AM EDT | 2021-03-19 | 48.80 | 96.50 | 103.90 | 0.00 | - | 3 | 3 | 28.24% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01440000 | 2020-05-18 2:50PM EDT | 2020-05-29 | 115.53 | 85.40 | 88.60 | 0.00 | - | 2 | 22 | 43.62% |
| RUTW200605P01440000 | 2020-05-19 1:01PM EDT | 2020-06-05 | 116.84 | 91.30 | 94.20 | 0.00 | - | 6 | 7 | 37.51% |
| RUT200619P01440000 | 2020-05-22 2:52PM EDT | 2020-06-19 | 107.13 | 101.90 | 104.40 | -29.21 | -21.42% | 7 | 166 | 34.65% |
| RUTW200630P01440000 | 2020-03-23 3:11PM EDT | 2020-06-30 | 445.25 | 249.60 | 255.10 | 0.00 | - | 2 | 3 | 117.53% |
| RUT200717P01440000 | 2020-05-22 12:22PM EDT | 2020-07-17 | 128.09 | 117.90 | 120.20 | -109.38 | -46.06% | 5 | 0 | 32.68% |
| RUTW200731P01440000 | 2020-05-22 3:23PM EDT | 2020-07-31 | 130.80 | 125.20 | 127.70 | -95.30 | -42.15% | 26 | 30 | 32.59% |
| RUT200918P01440000 | 2020-05-01 9:30AM EDT | 2020-09-18 | 209.80 | 144.50 | 147.20 | 0.00 | - | 1 | 33 | 31.52% |
| RUTW200930P01440000 | 2020-03-27 4:17AM EDT | 2020-09-30 | 326.20 | 279.60 | 285.70 | 0.00 | - | 10 | 11 | 72.39% |
| RUT201016P01440000 | 2020-03-12 4:01PM EDT | 2020-10-16 | 354.35 | 233.80 | 239.40 | 0.00 | - | - | - | 54.76% |
| RUT201120P01440000 | 2020-05-18 11:54AM EDT | 2020-11-20 | 184.61 | 168.30 | 171.20 | +184.61 | - | - | 20 | 31.86% |
| RUT201218P01440000 | 2020-01-24 2:44PM EDT | 2020-12-18 | 41.73 | 37.30 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210319P01440000 | 2020-05-18 11:58AM EDT | 2021-03-19 | 207.64 | 191.30 | 195.80 | +207.64 | - | - | 20 | 29.79% |
© 2020 Verizon Media. All rights reserved.