^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1470.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01470000 | 2020-05-29 3:44PM EDT | 2020-06-05 | 4.50 | 6.00 | 6.80 | -2.97 | -39.76% | 39 | 189 | 42.44% |
| RUTW200612C01470000 | 2020-05-29 10:35AM EDT | 2020-06-12 | 10.24 | 13.10 | 14.20 | -5.26 | -33.94% | 1 | 64 | 38.61% |
| RUT200619C01470000 | 2020-05-29 2:32PM EDT | 2020-06-19 | 15.60 | 18.50 | 19.70 | -4.27 | -21.49% | 26 | 364 | 36.30% |
| RUTW200626C01470000 | 2020-05-29 3:59PM EDT | 2020-06-26 | 21.94 | 24.00 | 25.10 | -16.78 | -43.34% | 4 | 43 | 35.37% |
| RUTW200630C01470000 | 2020-05-26 10:00AM EDT | 2020-06-30 | 26.90 | 25.80 | 27.00 | 0.00 | - | 10 | 20 | 34.33% |
| RUTW200702C01470000 | 2020-05-28 10:34AM EDT | 2020-07-02 | 39.10 | 27.40 | 29.00 | +39.10 | - | - | 1 | 34.61% |
| RUT200717C01470000 | 2020-05-29 3:51PM EDT | 2020-07-17 | 32.90 | 35.40 | 36.60 | -4.77 | -12.66% | 5 | 66 | 32.81% |
| RUTW200731C01470000 | 2020-05-28 3:50PM EDT | 2020-07-31 | 42.87 | 43.00 | 44.80 | 0.00 | - | 1 | 34 | 32.68% |
| RUT200821C01470000 | 2020-05-27 3:41PM EDT | 2020-08-21 | 64.31 | 52.00 | 53.50 | 0.00 | - | 131 | 130 | 31.68% |
| RUTW200831C01470000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 28.26 | 52.30 | 55.00 | 0.00 | - | - | 4 | 30.48% |
| RUT200918C01470000 | 2020-05-20 1:44PM EDT | 2020-09-18 | 44.20 | 62.10 | 63.90 | 0.00 | - | 10 | 14 | 30.89% |
| RUT201016C01470000 | 2020-05-27 11:38AM EDT | 2020-10-16 | 70.30 | 72.20 | 74.60 | 0.00 | - | 1 | 12 | 30.79% |
| RUTW201030C01470000 | 2020-05-29 9:30AM EDT | 2020-10-30 | 71.12 | 77.00 | 80.50 | +14.92 | +26.55% | 1 | 18 | 31.01% |
| RUT201120C01470000 | 2020-05-27 10:37AM EDT | 2020-11-20 | 83.10 | 86.00 | 88.50 | +83.10 | - | - | 4 | 31.18% |
| RUT201218C01470000 | 2020-05-28 11:03AM EDT | 2020-12-18 | 112.50 | 92.70 | 95.30 | 0.00 | - | 4 | 63 | 30.60% |
| RUTW201231C01470000 | 2020-05-06 11:26AM EDT | 2020-12-31 | 48.15 | 94.70 | 99.60 | 0.00 | - | 2 | 2 | 30.67% |
| RUT210115C01470000 | 2020-05-27 4:00PM EDT | 2021-01-15 | 114.66 | 97.40 | 101.60 | 0.00 | - | 30 | 31 | 30.11% |
| RUT210319C01470000 | 2020-05-27 4:00PM EDT | 2021-03-19 | 125.51 | 107.00 | 113.20 | 0.00 | - | 30 | 30 | 29.01% |
| RUTW210331C01470000 | 2020-05-13 6:59PM EDT | 2021-03-31 | 16.50 | 105.30 | 114.10 | 0.00 | - | - | 1 | 28.61% |
| RUT210618C01470000 | 2020-02-28 4:53PM EDT | 2021-06-18 | 134.48 | 24.50 | 34.50 | 0.00 | - | 100 | 100 | 11.20% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01470000 | 2020-05-28 3:47PM EDT | 2020-06-05 | 75.01 | 71.80 | 75.30 | +75.01 | - | - | 1 | 0.00% |
| RUTW200612P01470000 | 2020-05-05 2:50PM EDT | 2020-06-12 | 186.24 | 79.50 | 82.70 | 0.00 | - | - | 3 | 28.74% |
| RUT200619P01470000 | 2020-05-29 12:10PM EDT | 2020-06-19 | 106.15 | 85.30 | 88.30 | +38.89 | +57.82% | 2 | 63 | 29.29% |
| RUTW200626P01470000 | 2020-05-27 3:17PM EDT | 2020-06-26 | 76.11 | 91.30 | 94.40 | +76.11 | - | - | 2 | 30.25% |
| RUTW200630P01470000 | 2020-05-28 9:54AM EDT | 2020-06-30 | 74.69 | 93.50 | 96.30 | 0.00 | - | 1 | 20 | 29.62% |
| RUT200717P01470000 | 2020-05-29 2:51PM EDT | 2020-07-17 | 124.21 | 103.50 | 106.30 | +124.21 | +42.31% | 3 | 77 | 29.44% |
| RUTW200731P01470000 | 2020-04-28 4:03PM EDT | 2020-07-31 | 194.48 | 93.00 | 95.00 | 0.00 | - | 4 | 4 | 20.28% |
| RUT200918P01470000 | 2020-04-16 3:47PM EDT | 2020-09-18 | 314.20 | 243.50 | 247.80 | 0.00 | - | 2 | 21 | 65.59% |
| RUTW200930P01470000 | 2020-05-07 3:14PM EDT | 2020-09-30 | 225.31 | 142.80 | 146.40 | 0.00 | - | 10 | 5 | 31.43% |
| RUTW201030P01470000 | 2020-05-20 11:30AM EDT | 2020-10-30 | 178.50 | 147.90 | 151.90 | 0.00 | - | 1 | 1 | 29.74% |
| RUT201218P01470000 | 2020-05-28 10:51AM EDT | 2020-12-18 | 147.90 | 164.60 | 168.70 | 0.00 | - | 9 | 12 | 29.99% |
| RUT210618P01470000 | 2020-02-28 4:53PM EDT | 2021-06-18 | 148.52 | 368.00 | 391.50 | 0.00 | - | 100 | 100 | 59.01% |
© 2020 Verizon Media. All rights reserved.