^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1530.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01530000 | 2020-05-29 10:35AM EDT | 2020-06-05 | 0.52 | 0.45 | 0.90 | -0.53 | -50.48% | 3 | 192 | 39.06% |
| RUTW200612C01530000 | 2020-05-29 2:59PM EDT | 2020-06-12 | 2.48 | 2.65 | 3.40 | -2.81 | -53.12% | 84 | 46 | 34.83% |
| RUT200619C01530000 | 2020-05-29 11:24AM EDT | 2020-06-19 | 3.77 | 5.00 | 5.90 | -2.05 | -35.22% | 28 | 642 | 32.44% |
| RUTW200626C01530000 | 2020-05-29 3:12PM EDT | 2020-06-26 | 7.91 | 8.20 | 9.20 | -2.10 | -20.98% | 4 | 32 | 31.93% |
| RUTW200630C01530000 | 2020-05-29 12:46PM EDT | 2020-06-30 | 6.77 | 9.50 | 10.40 | -14.67 | -68.42% | 4 | 12 | 31.03% |
| RUTW200702C01530000 | 2020-05-27 3:42PM EDT | 2020-07-02 | 17.14 | 10.60 | 11.80 | 0.00 | - | 2 | 3 | 31.40% |
| RUT200717C01530000 | 2020-05-29 4:00PM EDT | 2020-07-17 | 14.74 | 16.10 | 16.90 | -10.83 | -42.35% | 17 | 65 | 29.73% |
| RUTW200731C01530000 | 2020-05-28 2:22PM EDT | 2020-07-31 | 29.97 | 21.70 | 23.00 | 0.00 | - | 3 | 28 | 29.69% |
| RUT200821C01530000 | 2020-05-18 12:02AM EDT | 2020-08-21 | 7.49 | 28.70 | 30.10 | 0.00 | - | - | 2 | 28.97% |
| RUT200918C01530000 | 2020-05-27 11:57AM EDT | 2020-09-18 | 36.90 | 37.30 | 39.00 | 0.00 | - | 24 | 1 | 28.44% |
| RUTW200930C01530000 | 2020-05-28 2:22PM EDT | 2020-09-30 | 51.47 | 41.30 | 43.40 | 0.00 | - | 6 | 7 | 28.56% |
| RUT201016C01530000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 66.38 | 12.10 | 13.20 | 0.00 | - | - | 3 | 15.92% |
| RUT201218C01530000 | 2020-03-26 1:42PM EDT | 2020-12-18 | 101.91 | 4.80 | 5.90 | 0.00 | - | - | 0 | 10.20% |
| RUT210319C01530000 | 2020-05-28 12:54PM EDT | 2021-03-19 | 94.40 | 79.50 | 85.10 | +94.40 | - | - | 4 | 27.43% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01530000 | 2020-05-29 3:33PM EDT | 2020-06-05 | 137.31 | 125.60 | 129.80 | +137.31 | - | 10 | 0 | 0.00% |
| RUTW200612P01530000 | 2020-05-28 2:14PM EDT | 2020-06-12 | 108.93 | 128.80 | 132.50 | 0.00 | - | 2 | 2 | 0.00% |
| RUT200619P01530000 | 2020-05-26 10:11AM EDT | 2020-06-19 | 136.49 | 131.40 | 134.90 | 0.00 | - | 2 | 488 | 0.00% |
| RUTW200630P01530000 | 2020-05-19 12:19PM EDT | 2020-06-30 | 204.91 | 136.70 | 140.40 | 0.00 | - | 4 | 4 | 24.13% |
| RUT200717P01530000 | 2020-05-26 10:53AM EDT | 2020-07-17 | 140.46 | 143.70 | 147.20 | 0.00 | - | 3 | 3 | 25.61% |
| RUT200821P01530000 | 2020-05-26 10:53AM EDT | 2020-08-21 | 153.26 | 157.80 | 160.80 | +153.26 | - | - | 1 | 26.55% |
| RUT200918P01530000 | 2020-02-27 10:44AM EDT | 2020-09-18 | 118.00 | 392.10 | 400.30 | 0.00 | - | 6 | 69 | 102.05% |
| RUTW200930P01530000 | 2020-03-02 12:55PM EDT | 2020-09-30 | 115.68 | 451.30 | 471.00 | 0.00 | - | 5 | 13 | 117.33% |
| RUT201120P01530000 | 2020-05-26 11:03AM EDT | 2020-11-20 | 188.35 | 189.80 | 193.80 | +188.35 | - | - | 1 | 28.15% |
| RUT201218P01530000 | 2020-05-26 11:03AM EDT | 2020-12-18 | 195.29 | 196.90 | 201.10 | 0.00 | - | 1 | 163 | 28.01% |
| RUT210618P01530000 | 2020-01-03 4:28PM EDT | 2021-06-18 | 89.10 | 78.40 | 87.00 | 0.00 | - | 11 | 11 | 0.00% |
© 2020 Verizon Media. All rights reserved.