^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1460.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01460000 | 2020-05-26 3:48PM EDT | 2020-05-29 | 2.10 | 1.75 | 2.05 | +1.09 | +107.92% | 234 | 177 | 33.30% |
| RUTW200605C01460000 | 2020-05-26 3:53PM EDT | 2020-06-05 | 8.49 | 9.00 | 9.60 | +3.65 | +75.41% | 10 | 5 | 33.15% |
| RUTW200612C01460000 | 2020-05-22 3:45PM EDT | 2020-06-12 | 8.31 | 15.10 | 15.60 | 0.00 | - | 27 | 58 | 32.12% |
| RUT200619C01460000 | 2020-05-26 4:00PM EDT | 2020-06-19 | 20.59 | 20.10 | 21.00 | +8.86 | +75.53% | 53 | 354 | 31.63% |
| RUTW200626C01460000 | 2020-05-20 12:44PM EDT | 2020-06-26 | 17.80 | 25.00 | 25.60 | 0.00 | - | 1 | 2 | 31.11% |
| RUTW200630C01460000 | 2020-05-19 11:33AM EDT | 2020-06-30 | 18.04 | 26.70 | 27.20 | 0.00 | - | 4 | 11 | 30.35% |
| RUT200717C01460000 | 2020-05-26 1:25PM EDT | 2020-07-17 | 39.61 | 34.60 | 35.10 | +15.15 | +61.94% | 6 | 47 | 29.06% |
| RUTW200731C01460000 | 2020-05-22 1:52PM EDT | 2020-07-31 | 28.53 | 43.20 | 44.00 | 0.00 | - | 1 | 3 | 29.80% |
| RUT200918C01460000 | 2020-05-21 2:20PM EDT | 2020-09-18 | 51.00 | 61.40 | 62.30 | 0.00 | - | 20 | 15 | 28.68% |
| RUTW200930C01460000 | 2020-03-12 3:21PM EDT | 2020-09-30 | 16.50 | 29.80 | 32.80 | 0.00 | - | 1 | 4 | 17.95% |
| RUT201016C01460000 | 2020-05-26 9:43AM EDT | 2020-10-16 | 79.30 | 71.90 | 73.50 | +49.29 | +164.25% | 4 | 150 | 29.00% |
| RUTW201030C01460000 | 2020-05-20 3:42PM EDT | 2020-10-30 | 60.30 | 73.00 | 82.50 | 0.00 | - | - | 7 | 30.18% |
| RUT201120C01460000 | 2020-05-22 3:32PM EDT | 2020-11-20 | 70.40 | 85.90 | 87.80 | 0.00 | - | 2 | 7 | 29.73% |
| RUT201218C01460000 | 2020-05-18 1:55PM EDT | 2020-12-18 | 69.64 | 91.70 | 93.10 | 0.00 | - | 9 | 33 | 28.92% |
| RUTW201231C01460000 | 2020-05-19 9:49AM EDT | 2020-12-31 | 67.44 | 94.60 | 100.90 | 0.00 | - | 1 | 1 | 29.86% |
| RUT210115C01460000 | 2020-04-29 12:07PM EDT | 2021-01-15 | 88.00 | 97.40 | 100.70 | 0.00 | - | 7 | 50 | 28.85% |
| RUT210319C01460000 | 2020-05-18 3:16PM EDT | 2021-03-19 | 82.61 | 108.10 | 111.80 | 0.00 | - | 100 | 200 | 27.83% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01460000 | 2020-05-26 9:43AM EDT | 2020-05-29 | 58.41 | 65.50 | 69.10 | -57.08 | -49.42% | 3 | 73 | 33.81% |
| RUTW200612P01460000 | 2020-05-22 2:50PM EDT | 2020-06-12 | 119.22 | 77.00 | 86.80 | 0.00 | - | 1 | 4 | 36.23% |
| RUT200619P01460000 | 2020-05-26 2:19PM EDT | 2020-06-19 | 81.20 | 85.80 | 88.40 | -63.02 | -43.70% | 4 | 58 | 32.01% |
| RUTW200630P01460000 | 2020-03-31 10:00AM EDT | 2020-06-30 | 314.90 | 153.30 | 156.60 | 0.00 | - | 2 | 11 | 66.43% |
| RUTW200731P01460000 | 2020-03-20 2:38PM EDT | 2020-07-31 | 432.31 | 251.00 | 256.40 | 0.00 | - | 4 | 0 | 90.24% |
| RUTW200831P01460000 | 2020-04-28 4:03PM EDT | 2020-08-31 | 195.77 | 123.10 | 125.70 | 0.00 | - | 4 | 5 | 29.96% |
| RUT200918P01460000 | 2020-02-28 5:07PM EDT | 2020-09-18 | 91.01 | 348.60 | 358.60 | 0.00 | - | 3 | 7 | 100.80% |
| RUTW200930P01460000 | 2020-05-18 11:07AM EDT | 2020-09-30 | 180.99 | 136.60 | 139.40 | 0.00 | - | 4 | 19 | 30.46% |
| RUT201016P01460000 | 2020-05-07 3:10PM EDT | 2020-10-16 | 221.17 | 140.80 | 143.70 | 0.00 | - | - | 5 | 29.97% |
| RUTW201030P01460000 | 2020-05-07 3:14PM EDT | 2020-10-30 | 225.75 | 145.80 | 150.60 | 0.00 | - | - | 10 | 30.52% |
| RUT201120P01460000 | 2020-05-26 3:49PM EDT | 2020-11-20 | 157.82 | 150.00 | 164.20 | -38.31 | -19.53% | 280 | 39 | 32.19% |
| RUT201218P01460000 | 2020-05-26 3:49PM EDT | 2020-12-18 | 164.92 | 162.20 | 165.50 | +20.30 | +14.04% | 280 | 0 | 30.25% |
| RUT210115P01460000 | 2020-03-06 12:53PM EDT | 2021-01-15 | 146.22 | 411.30 | 419.00 | 0.00 | - | 1 | 1 | 85.03% |
| RUT210319P01460000 | 2020-05-18 3:16PM EDT | 2021-03-19 | 216.33 | 178.20 | 183.90 | 0.00 | - | 135 | 235 | 28.89% |
© 2020 Verizon Media. All rights reserved.