^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1490.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01490000 | 2020-05-29 3:34PM EDT | 2020-06-05 | 2.30 | 2.90 | 3.70 | -2.50 | -52.08% | 23 | 127 | 40.99% |
| RUTW200612C01490000 | 2020-05-29 3:20PM EDT | 2020-06-12 | 7.20 | 8.30 | 9.20 | -2.05 | -22.16% | 5 | 16 | 37.07% |
| RUT200619C01490000 | 2020-05-29 12:54PM EDT | 2020-06-19 | 7.80 | 12.70 | 13.60 | -8.25 | -51.40% | 9 | 151 | 34.71% |
| RUTW200626C01490000 | 2020-05-27 3:45PM EDT | 2020-06-26 | 28.43 | 17.40 | 18.60 | 0.00 | - | 1 | 22 | 34.17% |
| RUTW200630C01490000 | 2020-05-27 11:48AM EDT | 2020-06-30 | 19.40 | 19.10 | 20.20 | 0.00 | - | 4 | 32 | 33.11% |
| RUTW200702C01490000 | 2020-05-27 3:20PM EDT | 2020-07-02 | 29.70 | 20.60 | 22.00 | +29.70 | - | - | 4 | 33.40% |
| RUT200717C01490000 | 2020-05-29 3:03PM EDT | 2020-07-17 | 26.58 | 27.80 | 29.00 | -12.47 | -31.93% | 7 | 98 | 31.76% |
| RUTW200731C01490000 | 2020-05-29 2:47PM EDT | 2020-07-31 | 30.39 | 35.00 | 36.50 | +30.39 | -12.80% | 2 | 0 | 31.62% |
| RUT200821C01490000 | 2020-05-28 3:50PM EDT | 2020-08-21 | 42.69 | 43.20 | 44.80 | 0.00 | - | 1 | 7 | 30.74% |
| RUTW200831C01490000 | 2020-05-28 12:29PM EDT | 2020-08-31 | 60.08 | 46.60 | 48.70 | 0.00 | - | 2 | 21 | 30.52% |
| RUT200918C01490000 | 2020-05-27 9:34AM EDT | 2020-09-18 | 58.00 | 53.20 | 54.80 | 0.00 | - | 1 | 14 | 30.04% |
| RUTW200930C01490000 | 2020-05-13 6:58PM EDT | 2020-09-30 | 32.80 | 54.80 | 55.80 | 0.00 | - | 1 | 2 | 28.87% |
| RUT201016C01490000 | 2020-05-26 9:45AM EDT | 2020-10-16 | 65.40 | 62.80 | 65.20 | +65.40 | - | - | 2 | 30.01% |
| RUTW201030C01490000 | 2020-05-29 9:30AM EDT | 2020-10-30 | 62.28 | 67.50 | 70.80 | +62.28 | - | 1 | 0 | 30.21% |
| RUT201120C01490000 | 2020-05-27 9:42AM EDT | 2020-11-20 | 82.10 | 76.30 | 78.80 | 0.00 | - | 2 | 6 | 30.46% |
| RUT201218C01490000 | 2020-05-26 9:36AM EDT | 2020-12-18 | 81.80 | 83.00 | 85.50 | 0.00 | - | 2 | 4 | 29.93% |
| RUT210319C01490000 | 2020-05-28 12:54PM EDT | 2021-03-19 | 114.00 | 97.30 | 103.40 | 0.00 | - | 2 | 4 | 28.48% |
| RUTW210331C01490000 | 2020-05-28 12:56PM EDT | 2021-03-31 | 115.00 | 99.70 | 105.50 | +115.00 | - | - | 6 | 28.33% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01490000 | 2020-05-29 2:50PM EDT | 2020-06-05 | 113.43 | 88.60 | 92.40 | +17.60 | +18.37% | 10 | 50 | 0.00% |
| RUT200619P01490000 | 2020-05-18 3:30PM EDT | 2020-06-19 | 165.01 | 99.20 | 102.60 | 0.00 | - | 2 | 100 | 26.73% |
| RUTW200630P01490000 | 2020-05-19 3:56PM EDT | 2020-06-30 | 187.81 | 106.60 | 109.70 | 0.00 | - | 36 | 50 | 28.01% |
| RUTW200702P01490000 | 2020-05-27 9:32AM EDT | 2020-07-02 | 96.12 | 108.40 | 111.50 | +96.12 | - | - | 5 | 28.57% |
| RUT200717P01490000 | 2020-05-28 1:16PM EDT | 2020-07-17 | 99.17 | 115.80 | 118.80 | +99.17 | - | - | 5 | 28.20% |
| RUTW200731P01490000 | 2020-05-28 11:01AM EDT | 2020-07-31 | 101.56 | 123.20 | 126.50 | 0.00 | - | 2 | 12 | 28.72% |
| RUTW200831P01490000 | 2020-03-10 1:28PM EDT | 2020-08-31 | 223.28 | 264.80 | 272.50 | 0.00 | - | - | 0 | 75.32% |
| RUT200918P01490000 | 2020-03-27 4:18AM EDT | 2020-09-18 | 66.90 | 345.20 | 351.40 | 0.00 | - | 12 | 0 | 95.01% |
| RUTW200930P01490000 | 2019-11-06 3:10PM EDT | 2020-09-30 | 70.00 | 53.40 | 56.00 | 0.00 | - | - | 6 | 0.00% |
| RUT201120P01490000 | 2020-05-26 11:44AM EDT | 2020-11-20 | 170.81 | 167.40 | 171.30 | +170.81 | - | - | 40 | 29.56% |
| RUT201218P01490000 | 2020-05-26 11:44AM EDT | 2020-12-18 | 177.72 | 174.80 | 178.70 | 0.00 | - | 80 | 62 | 29.27% |
| RUT210115P01490000 | 2020-03-27 4:18AM EDT | 2021-01-15 | 116.43 | 439.90 | 460.30 | 0.00 | - | - | 8 | 89.55% |
© 2020 Verizon Media. All rights reserved.