^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1520.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01520000 | 2020-05-26 10:57AM EDT | 2020-05-29 | 0.30 | 0.00 | 0.30 | -2.41 | -88.93% | 6 | 13 | 37.50% |
| RUTW200605C01520000 | 2020-05-26 11:02AM EDT | 2020-06-05 | 2.15 | 1.55 | 1.85 | +1.60 | +290.91% | 1 | 103 | 30.90% |
| RUTW200612C01520000 | 2020-05-26 3:26PM EDT | 2020-06-12 | 4.75 | 4.00 | 4.30 | +2.61 | +121.96% | 16 | 26 | 29.49% |
| RUT200619C01520000 | 2020-05-26 11:15AM EDT | 2020-06-19 | 7.29 | 6.50 | 6.80 | +3.79 | +108.29% | 15 | 459 | 28.49% |
| RUTW200626C01520000 | 2020-05-26 9:47AM EDT | 2020-06-26 | 12.63 | 9.60 | 9.90 | +7.04 | +125.94% | 3 | 5 | 28.40% |
| RUTW200630C01520000 | 2020-05-26 2:44PM EDT | 2020-06-30 | 10.90 | 10.60 | 11.00 | +5.39 | +97.82% | 2 | 28 | 27.77% |
| RUTW200702C01520000 | 2020-05-22 12:28PM EDT | 2020-07-02 | 6.43 | 11.70 | 12.60 | 0.00 | - | 3 | 3 | 28.38% |
| RUT200717C01520000 | 2020-05-26 2:57PM EDT | 2020-07-17 | 17.79 | 17.20 | 17.60 | +6.28 | +54.56% | 14 | 45 | 27.34% |
| RUTW200731C01520000 | 2020-05-26 10:42AM EDT | 2020-07-31 | 24.57 | 22.20 | 22.80 | +16.20 | +193.55% | 10 | 5 | 27.14% |
| RUTW200831C01520000 | 2020-05-06 2:47PM EDT | 2020-08-31 | 15.27 | 31.60 | 33.30 | 0.00 | - | - | 5 | 26.82% |
| RUT200918C01520000 | 2020-04-14 3:03PM EDT | 2020-09-18 | 13.40 | 9.90 | 10.60 | 0.00 | - | 7 | 47 | 15.27% |
| RUTW200930C01520000 | 2020-03-02 1:08AM EDT | 2020-09-30 | 117.10 | 5.90 | 7.70 | 0.00 | - | - | 1 | 13.08% |
| RUT201016C01520000 | 2020-05-08 3:38PM EDT | 2020-10-16 | 36.53 | 46.60 | 47.40 | 0.00 | - | 1 | 0 | 26.65% |
| RUT201120C01520000 | 2020-05-26 3:09PM EDT | 2020-11-20 | 61.10 | 60.00 | 60.70 | +14.10 | +30.00% | 2 | 24 | 27.58% |
| RUT201218C01520000 | 2020-04-29 2:39PM EDT | 2020-12-18 | 63.30 | 65.80 | 66.90 | 0.00 | - | 2 | 3 | 27.21% |
| RUTW201231C01520000 | 2020-05-20 10:46AM EDT | 2020-12-31 | 53.96 | 68.10 | 70.30 | 0.00 | - | 50 | 50 | 27.22% |
| RUT210319C01520000 | 2020-05-26 9:40AM EDT | 2021-03-19 | 88.30 | 81.20 | 84.20 | +57.96 | +191.03% | - | 10 | 26.25% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01520000 | 2020-05-15 12:58PM EDT | 2020-05-29 | 269.74 | 121.70 | 130.60 | 0.00 | - | 4 | 194 | 50.39% |
| RUT200619P01520000 | 2020-05-26 10:11AM EDT | 2020-06-19 | 127.84 | 129.30 | 132.60 | -90.76 | -41.52% | 2 | 170 | 30.16% |
| RUTW200626P01520000 | 2020-05-18 12:02AM EDT | 2020-06-26 | 275.70 | 133.00 | 138.10 | 0.00 | - | - | 4 | 31.87% |
| RUTW200630P01520000 | 2020-05-18 9:46AM EDT | 2020-06-30 | 201.45 | 135.10 | 137.70 | 0.00 | - | 6 | 19 | 29.72% |
| RUTW200731P01520000 | 2020-03-04 3:19PM EDT | 2020-07-31 | 88.05 | 457.30 | 466.40 | 0.00 | - | 3 | 0 | 162.46% |
| RUT200918P01520000 | 2020-03-03 4:51PM EDT | 2020-09-18 | 120.30 | 434.10 | 445.00 | 0.00 | - | 23 | 27 | 116.21% |
| RUTW200930P01520000 | 2019-11-06 3:10PM EDT | 2020-09-30 | 79.00 | 60.90 | 63.60 | 0.00 | - | - | 12 | 0.00% |
| RUT201016P01520000 | 2020-05-08 2:57PM EDT | 2020-10-16 | 234.34 | 174.20 | 177.20 | 0.00 | - | 5 | 6 | 28.34% |
| RUT201218P01520000 | 2020-03-11 3:13PM EDT | 2020-12-18 | 307.59 | 303.20 | 308.80 | 0.00 | - | 150 | 420 | 54.92% |
| RUTW201231P01520000 | 2019-12-27 1:04PM EDT | 2020-12-31 | 62.34 | 69.00 | 78.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210331P01520000 | 2020-05-13 6:59PM EDT | 2021-03-31 | 404.27 | 262.70 | 268.20 | 0.00 | - | - | 0 | 37.51% |
© 2020 Verizon Media. All rights reserved.