^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1445.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01445000 | 2020-05-26 4:00PM EDT | 2020-05-29 | 4.00 | 3.60 | 4.50 | +1.73 | +76.21% | 144 | 43 | 35.44% |
| RUTW200605C01445000 | 2020-05-26 11:31AM EDT | 2020-06-05 | 13.97 | 13.10 | 14.20 | +2.13 | +17.99% | 1 | 169 | 34.65% |
| RUTW200612C01445000 | 2020-05-26 3:34PM EDT | 2020-06-12 | 21.29 | 20.20 | 21.70 | +11.19 | +110.79% | 3 | 12 | 34.01% |
| RUT200619C01445000 | 2020-05-26 1:22PM EDT | 2020-06-19 | 29.29 | 25.70 | 27.00 | +14.64 | +99.93% | 12 | 187 | 32.82% |
| RUTW200626C01445000 | 2020-05-26 10:43AM EDT | 2020-06-26 | 34.80 | 31.20 | 32.80 | +13.43 | +62.85% | 2 | 2 | 32.77% |
| RUTW200630C01445000 | 2020-05-26 9:58AM EDT | 2020-06-30 | 36.67 | 32.90 | 34.40 | +15.87 | +76.30% | 1 | 35 | 31.86% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01445000 | 2020-02-14 11:22AM EDT | 2020-05-29 | 8.78 | 304.00 | 319.60 | 0.00 | - | 1 | 0 | 486.30% |
| RUT200619P01445000 | 2020-05-19 3:48PM EDT | 2020-06-19 | 140.28 | 75.50 | 78.00 | 0.00 | - | 1 | 12 | 32.14% |
| RUTW200630P01445000 | 2020-04-13 11:02AM EDT | 2020-06-30 | 251.57 | 212.50 | 215.70 | 0.00 | - | 4 | 45 | 105.67% |
| RUT201218P01445000 | 2019-12-26 2:11PM EDT | 2020-12-18 | 44.00 | 37.10 | 39.20 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.