^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1480.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01480000 | 2020-05-22 2:58PM EDT | 2020-05-29 | 0.46 | 0.20 | 0.60 | -0.89 | -65.93% | 21 | 422 | 38.31% |
| RUTW200605C01480000 | 2020-05-22 2:08PM EDT | 2020-06-05 | 2.64 | 2.40 | 3.10 | -2.66 | -50.19% | 1 | 24 | 34.19% |
| RUTW200612C01480000 | 2020-05-22 4:12PM EDT | 2020-06-12 | 5.83 | 5.30 | 6.20 | -0.94 | -13.88% | 6 | 17 | 32.69% |
| RUT200619C01480000 | 2020-05-22 10:17AM EDT | 2020-06-19 | 7.65 | 8.20 | 8.90 | -3.98 | -34.22% | 1 | 230 | 31.27% |
| RUTW200626C01480000 | 2020-05-22 1:55PM EDT | 2020-06-26 | 10.10 | 11.60 | 12.70 | -3.60 | -26.28% | 7 | 32 | 31.41% |
| RUTW200630C01480000 | 2020-05-22 11:07AM EDT | 2020-06-30 | 10.96 | 13.00 | 13.90 | -3.34 | -23.36% | 2 | 53 | 30.68% |
| RUTW200702C01480000 | 2020-05-21 11:34AM EDT | 2020-07-02 | 14.63 | 13.90 | 15.10 | +14.63 | - | - | 1 | 30.84% |
| RUT200717C01480000 | 2020-05-22 9:35AM EDT | 2020-07-17 | 19.62 | 19.70 | 20.70 | -1.08 | -5.22% | 1 | 57 | 29.81% |
| RUTW200731C01480000 | 2020-05-21 2:00PM EDT | 2020-07-31 | 27.45 | 25.60 | 26.60 | 0.00 | - | 1 | 390 | 29.71% |
| RUTW200831C01480000 | 2020-05-08 1:09PM EDT | 2020-08-31 | 34.10 | 35.40 | 36.80 | 0.00 | - | 1 | 15 | 28.87% |
| RUT200918C01480000 | 2020-05-20 2:33PM EDT | 2020-09-18 | 39.80 | 41.30 | 42.60 | 0.00 | - | 10 | 77 | 28.68% |
| RUTW200930C01480000 | 2020-05-12 3:11PM EDT | 2020-09-30 | 30.63 | 45.40 | 47.00 | 0.00 | - | 1 | 11 | 28.83% |
| RUT201016C01480000 | 2020-04-29 10:22AM EDT | 2020-10-16 | 51.30 | 50.40 | 52.00 | 0.00 | - | 10 | 29 | 28.78% |
| RUTW201030C01480000 | 2020-05-20 3:42PM EDT | 2020-10-30 | 52.40 | 55.00 | 56.60 | +52.40 | - | - | 7 | 28.87% |
| RUT201120C01480000 | 2020-05-22 2:14PM EDT | 2020-11-20 | 62.30 | 62.80 | 64.30 | +3.60 | +6.13% | 2 | 3 | 29.29% |
| RUT201218C01480000 | 2020-04-01 1:52PM EDT | 2020-12-18 | 11.00 | 38.70 | 39.80 | 0.00 | - | 1 | 14 | 20.74% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01480000 | 2020-05-22 2:27PM EDT | 2020-05-29 | 130.27 | 123.20 | 126.50 | -204.73 | -61.11% | 9 | 9 | 48.11% |
| RUTW200605P01480000 | 2020-05-18 4:14PM EDT | 2020-06-05 | 150.94 | 125.80 | 129.20 | +150.94 | - | - | 40 | 38.12% |
| RUTW200612P01480000 | 2020-05-18 12:02AM EDT | 2020-06-12 | 160.18 | 128.10 | 134.10 | 0.00 | - | - | 1 | 37.57% |
| RUT200619P01480000 | 2020-05-20 11:57AM EDT | 2020-06-19 | 140.92 | 132.60 | 135.60 | 0.00 | - | 30 | 359 | 33.76% |
| RUTW200630P01480000 | 2020-05-18 9:31AM EDT | 2020-06-30 | 175.80 | 138.20 | 141.00 | 0.00 | - | 6 | 16 | 32.83% |
| RUTW200731P01480000 | 2020-04-24 12:47PM EDT | 2020-07-31 | 274.07 | 151.20 | 154.10 | 0.00 | - | 2 | 3 | 31.29% |
| RUTW200831P01480000 | 2020-04-17 10:11AM EDT | 2020-08-31 | 279.19 | 236.40 | 255.10 | 0.00 | - | 10 | 20 | 60.24% |
| RUT200918P01480000 | 2020-05-11 1:25PM EDT | 2020-09-18 | 192.27 | 168.20 | 171.20 | 0.00 | - | 3 | 528 | 30.19% |
| RUTW200930P01480000 | 2020-03-20 2:12PM EDT | 2020-09-30 | 437.32 | 277.60 | 285.20 | 0.00 | - | 1 | 7 | 63.90% |
| RUT201120P01480000 | 2020-04-29 10:55AM EDT | 2020-11-20 | 196.10 | 190.50 | 193.60 | 0.00 | - | 1 | 7 | 30.64% |
| RUT201218P01480000 | 2020-03-17 12:27PM EDT | 2020-12-18 | 485.92 | 342.70 | 347.60 | 0.00 | - | 1 | 33 | 65.96% |
© 2020 Verizon Media. All rights reserved.