^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1510.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01510000 | 2020-05-29 4:14PM EDT | 2020-06-05 | 1.55 | 1.25 | 1.90 | -0.69 | -30.80% | 72 | 106 | 37.00% |
| RUTW200612C01510000 | 2020-05-29 3:00PM EDT | 2020-06-12 | 4.76 | 4.80 | 5.70 | -3.67 | -43.53% | 8 | 42 | 34.50% |
| RUT200619C01510000 | 2020-05-29 3:00PM EDT | 2020-06-19 | 7.70 | 8.30 | 9.30 | -1.31 | -14.54% | 16 | 16,086 | 32.89% |
| RUTW200626C01510000 | 2020-05-28 9:42AM EDT | 2020-06-26 | 23.24 | 12.20 | 13.30 | 0.00 | - | 1 | 29 | 32.40% |
| RUTW200630C01510000 | 2020-05-29 10:52AM EDT | 2020-06-30 | 10.47 | 13.70 | 14.70 | -6.73 | -39.13% | 2 | 12 | 31.50% |
| RUTW200702C01510000 | 2020-05-27 10:05AM EDT | 2020-07-02 | 15.20 | 15.10 | 16.30 | 0.00 | - | - | - | 31.85% |
| RUTW200710C01510000 | 2020-05-28 10:55AM EDT | 2020-07-10 | 30.05 | 13.40 | 14.40 | 0.00 | - | - | - | 27.28% |
| RUT200717C01510000 | 2020-05-29 10:20AM EDT | 2020-07-17 | 19.00 | 21.30 | 22.40 | -9.10 | -32.38% | 5 | 84 | 30.40% |
| RUTW200731C01510000 | 2020-05-29 2:47PM EDT | 2020-07-31 | 23.93 | 27.80 | 29.30 | -9.49 | -28.40% | 2 | 11 | 30.41% |
| RUT200821C01510000 | 2020-05-28 3:50PM EDT | 2020-08-21 | 35.16 | 28.70 | 29.30 | 0.00 | - | - | - | 26.34% |
| RUTW200831C01510000 | 2020-05-28 12:29PM EDT | 2020-08-31 | 50.87 | 38.70 | 40.60 | 0.00 | - | 2 | 13 | 29.46% |
| RUT200918C01510000 | 2020-05-28 11:22AM EDT | 2020-09-18 | 58.90 | 44.90 | 46.50 | 0.00 | - | 10 | 81 | 29.10% |
| RUTW200930C01510000 | 2020-05-27 3:46PM EDT | 2020-09-30 | 62.27 | 48.90 | 51.10 | 0.00 | - | 1 | 3 | 29.19% |
| RUT201016C01510000 | 2020-05-27 11:33AM EDT | 2020-10-16 | 52.18 | 54.40 | 56.40 | 0.00 | - | 1 | 1 | 29.12% |
| RUTW201030C01510000 | 2020-05-18 12:01AM EDT | 2020-10-30 | 15.00 | 58.90 | 62.00 | 0.00 | - | - | 2 | 29.40% |
| RUT201120C01510000 | 2020-05-26 9:43AM EDT | 2020-11-20 | 69.20 | 67.30 | 69.80 | 0.00 | - | - | 28 | 29.70% |
| RUT201218C01510000 | 2020-05-13 7:00PM EDT | 2020-12-18 | 66.20 | 70.70 | 73.60 | 0.00 | - | 2 | 47 | 28.53% |
| RUT210115C01510000 | 2020-03-16 3:59PM EDT | 2021-01-15 | 6.00 | 18.20 | 20.30 | 0.00 | - | - | 6 | 13.40% |
| RUT210319C01510000 | 2020-05-28 12:54PM EDT | 2021-03-19 | 103.80 | 88.10 | 94.00 | 0.00 | - | - | - | 27.90% |
| RUTW210331C01510000 | 2020-05-28 12:56PM EDT | 2021-03-31 | 104.70 | 79.80 | 83.80 | 0.00 | - | - | - | 25.30% |
| RUT210618C01510000 | 2020-05-13 7:00PM EDT | 2021-06-18 | 49.50 | 96.50 | 105.00 | 0.00 | - | 3 | 3 | 26.34% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01510000 | 2020-05-13 6:59PM EDT | 2020-06-05 | 267.79 | 106.90 | 110.80 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200612P01510000 | 2020-05-18 12:02AM EDT | 2020-06-12 | 272.28 | 111.10 | 114.60 | 0.00 | - | - | 1 | 0.00% |
| RUT200619P01510000 | 2020-05-08 3:04PM EDT | 2020-06-19 | 190.63 | 114.90 | 118.10 | 0.00 | - | 7 | 15,833 | 21.94% |
| RUTW200630P01510000 | 2020-05-27 12:18PM EDT | 2020-06-30 | 119.38 | 121.10 | 124.40 | 0.00 | - | 1 | 8 | 25.80% |
| RUT200918P01510000 | 2020-05-28 9:37AM EDT | 2020-09-18 | 134.30 | 155.30 | 158.50 | 0.00 | - | 1 | 2 | 27.70% |
| RUTW200930P01510000 | 2019-11-06 3:10PM EDT | 2020-09-30 | 75.90 | 58.30 | 61.10 | 0.00 | - | - | 12 | 0.00% |
| RUT201016P01510000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 100.20 | 460.90 | 473.30 | 0.00 | - | - | 2 | 115.81% |
| RUT201120P01510000 | 2020-05-26 11:39AM EDT | 2020-11-20 | 182.93 | 178.30 | 182.30 | 0.00 | - | 268 | 205 | 28.78% |
| RUT201218P01510000 | 2020-05-26 11:39AM EDT | 2020-12-18 | 189.71 | 185.50 | 189.60 | 0.00 | - | 268 | 221 | 28.56% |
© 2020 Verizon Media. All rights reserved.