^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1450.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01450000 | 2020-05-29 4:05PM EDT | 2020-06-05 | 9.70 | 10.90 | 11.80 | -3.62 | -27.18% | 40 | 68 | 41.22% |
| RUTW200612C01450000 | 2020-05-29 2:57PM EDT | 2020-06-12 | 14.40 | 19.60 | 20.70 | -21.79 | -60.21% | 4 | 60 | 38.73% |
| RUT200619C01450000 | 2020-05-29 2:54PM EDT | 2020-06-19 | 18.91 | 25.80 | 27.10 | -9.80 | -34.13% | 56 | 1,744 | 36.90% |
| RUTW200626C01450000 | 2020-05-29 10:43AM EDT | 2020-06-26 | 25.59 | 31.80 | 33.00 | -20.97 | -45.04% | 2 | 38 | 36.06% |
| RUTW200630C01450000 | 2020-05-29 9:55AM EDT | 2020-06-30 | 28.85 | 33.70 | 35.00 | -17.54 | -37.81% | 1 | 15 | 35.02% |
| RUTW200702C01450000 | 2020-05-29 9:39AM EDT | 2020-07-02 | 31.10 | 35.50 | 37.20 | -22.49 | -41.97% | 5 | 9 | 35.34% |
| RUT200717C01450000 | 2020-05-29 2:54PM EDT | 2020-07-17 | 35.65 | 44.00 | 45.30 | -10.72 | -23.12% | 11 | 610 | 33.57% |
| RUTW200731C01450000 | 2020-05-28 3:54PM EDT | 2020-07-31 | 53.00 | 52.10 | 54.00 | 0.00 | - | 3 | 46 | 33.48% |
| RUT200821C01450000 | 2020-05-28 3:49PM EDT | 2020-08-21 | 61.78 | 61.20 | 63.00 | 0.00 | - | 12 | 10 | 32.43% |
| RUTW200831C01450000 | 2020-05-29 9:30AM EDT | 2020-08-31 | 58.63 | 64.70 | 67.10 | +13.64 | +30.32% | 1 | 186 | 32.13% |
| RUT200918C01450000 | 2020-05-28 9:33AM EDT | 2020-09-18 | 90.73 | 71.90 | 73.80 | 0.00 | - | 1 | 675 | 31.63% |
| RUTW200930C01450000 | 2020-05-18 12:33PM EDT | 2020-09-30 | 50.69 | 76.40 | 78.80 | 0.00 | - | 1 | 18 | 31.62% |
| RUT201016C01450000 | 2020-05-27 1:00PM EDT | 2020-10-16 | 85.90 | 82.10 | 84.60 | 0.00 | - | 2 | 210 | 31.45% |
| RUTW201030C01450000 | 2020-05-20 3:42PM EDT | 2020-10-30 | 64.50 | 87.00 | 90.70 | 0.00 | - | - | 7 | 31.68% |
| RUT201120C01450000 | 2020-05-27 3:59PM EDT | 2020-11-20 | 113.19 | 96.20 | 98.70 | 0.00 | - | 8 | 42 | 31.80% |
| RUT201218C01450000 | 2020-05-27 9:37AM EDT | 2020-12-18 | 109.70 | 102.90 | 105.50 | 0.00 | - | 20 | 499 | 31.17% |
| RUTW201231C01450000 | 2020-05-12 9:43AM EDT | 2020-12-31 | 69.80 | 105.00 | 110.00 | 0.00 | - | - | 20 | 31.27% |
| RUT210115C01450000 | 2020-05-27 9:30AM EDT | 2021-01-15 | 118.29 | 107.90 | 111.80 | 0.00 | - | 1 | 46 | 30.64% |
| RUTW210331C01450000 | 2020-04-01 12:19PM EDT | 2021-03-31 | 17.50 | 55.00 | 65.00 | 0.00 | - | 1 | 1 | 17.38% |
| RUT210618C01450000 | 2020-05-13 7:00PM EDT | 2021-06-18 | 49.26 | 120.50 | 136.50 | 0.00 | - | - | 30 | 28.06% |
| RUT211217C01450000 | 2020-04-27 3:00PM EDT | 2021-12-17 | 92.09 | 162.50 | 177.50 | 0.00 | - | 2 | 504 | 29.04% |
| RUT221216C01450000 | 2020-05-18 2:52PM EDT | 2022-12-16 | 148.00 | 176.50 | 192.50 | 0.00 | - | 4 | 3 | 24.35% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01450000 | 2020-05-29 2:09PM EDT | 2020-06-05 | 72.01 | 57.00 | 60.00 | +31.38 | +77.23% | 130 | 51 | 27.08% |
| RUTW200612P01450000 | 2020-05-28 4:01PM EDT | 2020-06-12 | 68.79 | 66.50 | 69.30 | 0.00 | - | 2 | 3 | 30.88% |
| RUT200619P01450000 | 2020-05-29 2:22PM EDT | 2020-06-19 | 85.56 | 72.90 | 75.50 | +12.06 | +16.41% | 135 | 2,056 | 30.64% |
| RUTW200626P01450000 | 2020-05-28 2:51PM EDT | 2020-06-26 | 72.10 | 99.00 | 102.10 | 0.00 | - | - | - | 44.98% |
| RUTW200630P01450000 | 2020-05-28 3:03PM EDT | 2020-06-30 | 71.88 | 81.50 | 84.20 | 0.00 | - | 3 | 72 | 30.65% |
| RUT200717P01450000 | 2020-05-29 10:43AM EDT | 2020-07-17 | 110.00 | 92.40 | 95.00 | +16.80 | +18.03% | 31 | 79 | 30.39% |
| RUTW200731P01450000 | 2020-05-18 12:26PM EDT | 2020-07-31 | 155.84 | 100.70 | 103.60 | 0.00 | - | 15 | 15 | 30.66% |
| RUT200821P01450000 | 2020-05-27 3:47PM EDT | 2020-08-21 | 92.42 | 110.90 | 113.30 | 0.00 | - | - | - | 30.28% |
| RUTW200831P01450000 | 2020-03-27 11:25AM EDT | 2020-08-31 | 329.34 | 244.30 | 249.80 | 0.00 | - | 1 | 2 | 76.19% |
| RUT200918P01450000 | 2020-05-28 12:25PM EDT | 2020-09-18 | 107.10 | 122.60 | 125.60 | 0.00 | - | 3 | 939 | 30.28% |
| RUTW200930P01450000 | 2020-05-20 2:39PM EDT | 2020-09-30 | 164.46 | 127.70 | 130.70 | 0.00 | - | 1 | 6 | 30.37% |
| RUT201016P01450000 | 2020-05-27 1:06PM EDT | 2020-10-16 | 125.71 | 133.20 | 136.60 | 0.00 | - | 5 | 30 | 30.31% |
| RUTW201030P01450000 | 2020-05-21 2:15PM EDT | 2020-10-30 | 169.05 | 138.00 | 142.10 | 0.00 | - | - | 10 | 30.43% |
| RUT201120P01450000 | 2020-05-27 4:10PM EDT | 2020-11-20 | 132.62 | 147.40 | 151.10 | 0.00 | - | 151 | 80 | 30.89% |
| RUT201218P01450000 | 2020-05-28 2:30PM EDT | 2020-12-18 | 145.90 | 154.90 | 158.90 | 0.00 | - | 6 | 395 | 30.57% |
| RUTW201231P01450000 | 2020-05-27 4:10PM EDT | 2020-12-31 | 142.97 | 158.10 | 162.60 | 0.00 | - | 1 | 10 | 30.50% |
| RUT210115P01450000 | 2020-05-13 7:01PM EDT | 2021-01-15 | 322.41 | 159.00 | 174.50 | 0.00 | - | 6 | 26 | 32.19% |
| RUT210319P01450000 | 2020-05-13 7:01PM EDT | 2021-03-19 | 300.43 | 170.50 | 185.50 | 0.00 | - | - | 25 | 30.74% |
| RUT210618P01450000 | 2020-02-03 3:57PM EDT | 2021-06-18 | 69.22 | 116.60 | 126.90 | 0.00 | - | - | 0 | 16.57% |
| RUT211217P01450000 | 2020-05-15 9:50AM EDT | 2021-12-17 | 303.30 | 204.10 | 221.20 | 0.00 | - | 1 | 231 | 27.30% |
| RUT221216P01450000 | 2020-05-27 3:19PM EDT | 2022-12-16 | 233.80 | 238.30 | 258.00 | 0.00 | - | 1 | 23 | 25.47% |
© 2020 Verizon Media. All rights reserved.