^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1500.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01500000 | 2020-05-29 3:52PM EDT | 2020-06-05 | 1.70 | 1.95 | 2.65 | -1.70 | -50.00% | 30 | 274 | 40.36% |
| RUTW200612C01500000 | 2020-05-28 2:28PM EDT | 2020-06-12 | 11.72 | 6.40 | 7.30 | 0.00 | - | 17 | 66 | 36.44% |
| RUT200619C01500000 | 2020-05-29 3:15PM EDT | 2020-06-19 | 8.82 | 10.30 | 11.10 | -4.09 | -31.68% | 55 | 2,211 | 33.97% |
| RUTW200626C01500000 | 2020-05-29 11:38AM EDT | 2020-06-26 | 11.90 | 14.70 | 15.80 | -14.99 | -55.75% | 11 | 100 | 33.57% |
| RUTW200630C01500000 | 2020-05-29 2:52PM EDT | 2020-06-30 | 11.56 | 16.20 | 17.30 | -12.74 | -52.43% | 15 | 77 | 32.55% |
| RUTW200702C01500000 | 2020-05-29 3:12PM EDT | 2020-07-02 | 16.71 | 17.70 | 19.00 | -0.03 | -0.18% | 1 | 12 | 32.85% |
| RUTW200710C01500000 | 2020-05-29 2:47PM EDT | 2020-07-10 | 17.85 | 21.30 | 22.70 | +17.85 | - | 3 | 2 | 31.94% |
| RUT200717C01500000 | 2020-05-29 1:00PM EDT | 2020-07-17 | 19.50 | 24.40 | 25.60 | -6.42 | -24.77% | 8 | 815 | 31.25% |
| RUTW200731C01500000 | 2020-05-29 2:14PM EDT | 2020-07-31 | 27.62 | 31.30 | 32.80 | -3.80 | -12.09% | 6 | 126 | 31.15% |
| RUT200821C01500000 | 2020-05-28 2:31PM EDT | 2020-08-21 | 47.28 | 39.30 | 40.80 | 0.00 | - | 2 | 132 | 30.29% |
| RUTW200831C01500000 | 2020-05-28 2:38PM EDT | 2020-08-31 | 51.32 | 42.30 | 44.30 | 0.00 | - | 1 | 22 | 29.98% |
| RUT200918C01500000 | 2020-05-28 3:50PM EDT | 2020-09-18 | 48.23 | 49.00 | 50.60 | 0.00 | - | 7 | 1,341 | 29.65% |
| RUTW200930C01500000 | 2020-05-27 3:46PM EDT | 2020-09-30 | 67.02 | 53.00 | 55.30 | 0.00 | - | 1 | 12 | 29.72% |
| RUT201016C01500000 | 2020-05-27 11:33AM EDT | 2020-10-16 | 56.38 | 58.60 | 60.70 | 0.00 | - | 1 | 33 | 29.61% |
| RUT201120C01500000 | 2020-05-27 2:52PM EDT | 2020-11-20 | 80.72 | 71.80 | 74.20 | 0.00 | - | 11 | 251 | 30.12% |
| RUT201218C01500000 | 2020-05-28 9:39AM EDT | 2020-12-18 | 94.77 | 78.30 | 80.80 | 0.00 | - | 4 | 1,563 | 29.59% |
| RUTW201231C01500000 | 2020-05-06 11:26AM EDT | 2020-12-31 | 39.72 | 80.30 | 85.10 | 0.00 | - | 2 | 2 | 29.71% |
| RUT210115C01500000 | 2020-03-16 3:59PM EDT | 2021-01-15 | 12.50 | 19.70 | 22.10 | 0.00 | - | 25 | 33 | 13.32% |
| RUT210319C01500000 | 2020-05-28 12:54PM EDT | 2021-03-19 | 108.80 | 92.70 | 98.60 | 0.00 | - | 2 | 24 | 28.21% |
| RUTW210331C01500000 | 2020-05-28 12:56PM EDT | 2021-03-31 | 109.70 | 95.10 | 100.80 | 0.00 | - | 2 | 2 | 28.08% |
| RUT210618C01500000 | 2020-05-28 1:28PM EDT | 2021-06-18 | 122.00 | 102.50 | 112.70 | +119.10 | +4,106.89% | 5 | 301 | 27.13% |
| RUT211217C01500000 | 2020-05-27 2:38PM EDT | 2021-12-17 | 139.84 | 120.50 | 135.00 | 0.00 | - | 2 | 299 | 25.58% |
| RUT221216C01500000 | 2020-05-15 3:14PM EDT | 2022-12-16 | 95.74 | 153.10 | 168.50 | 0.00 | - | 1 | 43 | 23.73% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01500000 | 2020-05-28 3:49PM EDT | 2020-06-05 | 104.60 | 97.60 | 101.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW200612P01500000 | 2020-05-22 1:18PM EDT | 2020-06-12 | 159.50 | 102.60 | 106.10 | 0.00 | - | 1 | 4 | 16.50% |
| RUT200619P01500000 | 2020-05-29 4:04PM EDT | 2020-06-19 | 113.00 | 106.70 | 110.10 | +23.70 | +26.54% | 45 | 2,021 | 24.81% |
| RUTW200626P01500000 | 2020-05-28 9:37AM EDT | 2020-06-26 | 86.66 | 111.80 | 115.00 | 0.00 | - | 10 | 10 | 27.17% |
| RUTW200630P01500000 | 2020-05-05 3:28PM EDT | 2020-06-30 | 230.79 | 113.70 | 116.90 | 0.00 | - | 1 | 33 | 27.15% |
| RUTW200702P01500000 | 2020-05-28 9:37AM EDT | 2020-07-02 | 90.66 | 115.30 | 118.50 | +90.66 | - | 10 | 11 | 27.70% |
| RUT200717P01500000 | 2020-05-28 12:27PM EDT | 2020-07-17 | 102.42 | 122.30 | 125.50 | 0.00 | - | 3 | 26 | 27.59% |
| RUTW200731P01500000 | 2020-05-28 12:20PM EDT | 2020-07-31 | 110.93 | 129.30 | 132.80 | 0.00 | - | 1 | 3 | 28.15% |
| RUTW200831P01500000 | 2020-05-29 3:00PM EDT | 2020-08-31 | 148.80 | 142.00 | 145.50 | +20.40 | +15.89% | 4 | 940 | 28.13% |
| RUT200918P01500000 | 2020-05-29 10:28AM EDT | 2020-09-18 | 167.00 | 149.40 | 152.50 | +22.70 | +15.73% | 1 | 1,138 | 28.24% |
| RUTW200930P01500000 | 2020-03-20 2:12PM EDT | 2020-09-30 | 456.35 | 293.50 | 301.40 | 0.00 | - | 5 | 28 | 72.42% |
| RUTW201030P01500000 | 2020-05-20 3:43PM EDT | 2020-10-30 | 203.32 | 163.60 | 167.90 | 0.00 | - | - | 10 | 28.60% |
| RUT201120P01500000 | 2020-05-26 11:40AM EDT | 2020-11-20 | 176.58 | 172.80 | 176.80 | 0.00 | - | 137 | 174 | 29.23% |
| RUT201218P01500000 | 2020-05-28 3:50PM EDT | 2020-12-18 | 187.23 | 180.10 | 184.10 | 0.00 | - | 2 | 3,282 | 28.95% |
| RUTW201231P01500000 | 2020-05-08 2:57PM EDT | 2020-12-31 | 239.09 | 182.90 | 187.70 | 0.00 | - | 5 | 7 | 28.93% |
| RUT210115P01500000 | 2020-05-28 3:50PM EDT | 2021-01-15 | 192.28 | 185.40 | 189.90 | 0.00 | - | 2 | 209 | 28.48% |
| RUT210618P01500000 | 2020-05-15 2:29PM EDT | 2021-06-18 | 302.03 | 204.00 | 218.90 | 0.00 | - | 600 | 2,338 | 27.20% |
| RUT211217P01500000 | 2020-05-26 2:41PM EDT | 2021-12-17 | 235.61 | 229.50 | 247.20 | 0.00 | - | 1 | 711 | 26.52% |
| RUT221216P01500000 | 2020-04-28 10:06AM EDT | 2022-12-16 | 307.71 | 242.80 | 261.40 | 0.00 | - | 1 | 25 | 22.30% |
© 2020 Verizon Media. All rights reserved.