^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1550.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01550000 | 2020-04-30 11:43AM EDT | 2020-05-29 | 1.75 | 0.00 | 0.10 | 0.00 | - | 6 | 30 | 43.65% |
| RUTW200605C01550000 | 2020-05-05 3:51PM EDT | 2020-06-05 | 0.52 | 0.05 | 0.80 | 0.00 | - | - | 2 | 36.79% |
| RUTW200612C01550000 | 2020-05-22 1:22PM EDT | 2020-06-12 | 0.89 | 0.75 | 1.55 | -0.91 | -50.56% | 20 | 16 | 32.68% |
| RUT200619C01550000 | 2020-05-22 4:10PM EDT | 2020-06-19 | 1.91 | 1.70 | 2.10 | -0.57 | -22.98% | 22 | 696 | 29.58% |
| RUTW200626C01550000 | 2020-05-22 2:58PM EDT | 2020-06-26 | 3.19 | 3.00 | 3.90 | -0.56 | -14.93% | 4 | 5 | 29.91% |
| RUTW200630C01550000 | 2020-05-18 3:41PM EDT | 2020-06-30 | 4.81 | 3.70 | 4.40 | 0.00 | - | 1 | 8 | 29.05% |
| RUTW200702C01550000 | 2020-05-22 12:28PM EDT | 2020-07-02 | 3.84 | 4.10 | 5.00 | +3.84 | - | 3 | 0 | 29.17% |
| RUT200717C01550000 | 2020-05-22 2:22PM EDT | 2020-07-17 | 6.79 | 7.10 | 7.70 | -1.16 | -14.59% | 28 | 721 | 27.73% |
| RUTW200731C01550000 | 2020-04-29 1:18PM EDT | 2020-07-31 | 20.60 | 10.50 | 11.10 | 0.00 | - | 1 | 5 | 27.48% |
| RUT200821C01550000 | 2020-05-18 1:06PM EDT | 2020-08-21 | 13.50 | 14.80 | 15.80 | +13.50 | - | - | 2 | 26.93% |
| RUTW200831C01550000 | 2020-05-01 3:36PM EDT | 2020-08-31 | 8.92 | 16.90 | 17.90 | 0.00 | - | 2 | 7 | 26.67% |
| RUT200918C01550000 | 2020-05-21 2:12PM EDT | 2020-09-18 | 22.80 | 21.00 | 22.00 | 0.00 | - | 5 | 113 | 26.47% |
| RUTW200930C01550000 | 2020-05-05 10:00AM EDT | 2020-09-30 | 20.00 | 24.10 | 25.30 | 0.00 | - | 2 | 6 | 26.61% |
| RUT201016C01550000 | 2020-05-18 12:02AM EDT | 2020-10-16 | 10.80 | 27.90 | 29.20 | 0.00 | - | - | 1 | 26.61% |
| RUT201120C01550000 | 2020-04-20 12:06AM EDT | 2020-11-20 | 11.00 | 37.70 | 38.60 | 0.00 | - | - | 22 | 26.96% |
| RUT201218C01550000 | 2020-05-18 4:07PM EDT | 2020-12-18 | 39.00 | 43.30 | 45.00 | 0.00 | - | 30 | 946 | 26.94% |
| RUTW201231C01550000 | 2020-05-21 9:41AM EDT | 2020-12-31 | 45.50 | 45.50 | 47.40 | 0.00 | - | 10 | 40 | 26.80% |
| RUT210115C01550000 | 2020-05-15 2:21PM EDT | 2021-01-15 | 26.61 | 47.90 | 49.90 | 0.00 | - | 2 | 7 | 26.59% |
| RUT210319C01550000 | 2020-04-28 1:27PM EDT | 2021-03-19 | 41.50 | 57.10 | 59.50 | 0.00 | - | 20 | 20 | 25.83% |
| RUTW210331C01550000 | 2020-04-29 4:04PM EDT | 2021-03-31 | 62.00 | 58.90 | 61.50 | 0.00 | - | - | 6 | 25.77% |
| RUT210618C01550000 | 2020-05-15 2:21PM EDT | 2021-06-18 | 42.27 | 67.60 | 74.70 | 0.00 | - | 4 | 207 | 25.58% |
| RUT211217C01550000 | 2020-05-18 2:03PM EDT | 2021-12-17 | 78.78 | 84.50 | 94.00 | 0.00 | - | 176 | 788 | 24.13% |
| RUT221216C01550000 | 2020-05-22 12:14PM EDT | 2022-12-16 | 112.24 | 110.50 | 126.00 | +9.24 | +8.97% | 2 | 10 | 22.66% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01550000 | 2020-05-12 4:11PM EDT | 2020-05-29 | 279.88 | 190.00 | 199.50 | 0.00 | - | 1 | 15 | 81.61% |
| RUTW200605P01550000 | 2020-05-18 12:02AM EDT | 2020-06-05 | 225.55 | 193.40 | 197.00 | 0.00 | - | - | 1 | 45.20% |
| RUTW200612P01550000 | 2020-05-22 1:18PM EDT | 2020-06-12 | 207.36 | 192.30 | 200.60 | -13.53 | -6.13% | 1 | 1 | 44.01% |
| RUT200619P01550000 | 2020-05-22 12:11PM EDT | 2020-06-19 | 211.12 | 195.80 | 199.10 | -20.10 | -8.69% | 10 | 510 | 35.10% |
| RUTW200626P01550000 | 2020-05-18 12:02AM EDT | 2020-06-26 | 249.11 | 195.80 | 202.50 | 0.00 | - | - | 3 | 35.90% |
| RUTW200630P01550000 | 2020-05-12 4:11PM EDT | 2020-06-30 | 282.86 | 198.50 | 201.90 | 0.00 | - | 1 | 12 | 33.19% |
| RUTW200731P01550000 | 2020-03-31 1:30PM EDT | 2020-07-31 | 420.00 | 243.70 | 247.80 | 0.00 | - | 1 | 0 | 50.24% |
| RUTW200831P01550000 | 2020-04-28 10:47AM EDT | 2020-08-31 | 272.92 | 213.00 | 216.30 | 0.00 | - | - | 1 | 28.71% |
| RUT200918P01550000 | 2020-02-21 2:17PM EDT | 2020-09-18 | 42.75 | 527.90 | 540.30 | 0.00 | - | 5 | 518 | 134.39% |
| RUTW200930P01550000 | 2020-05-05 3:15PM EDT | 2020-09-30 | 283.00 | 221.30 | 224.70 | 0.00 | - | 1 | 7 | 28.64% |
| RUT201016P01550000 | 2020-04-08 1:42PM EDT | 2020-10-16 | 378.00 | 252.40 | 255.90 | 0.00 | - | 2 | 8 | 37.75% |
| RUT201120P01550000 | 2020-03-27 5:18AM EDT | 2020-11-20 | 299.67 | 378.20 | 384.40 | 0.00 | - | 8 | 12 | 67.86% |
| RUT201218P01550000 | 2020-05-15 10:02AM EDT | 2020-12-18 | 338.13 | 241.60 | 245.30 | 0.00 | - | 500 | 1,637 | 28.61% |
| RUT210115P01550000 | 2020-04-20 3:57PM EDT | 2021-01-15 | 360.19 | 247.10 | 252.00 | 0.00 | - | - | 1 | 28.60% |
| RUT210618P01550000 | 2020-05-15 10:02AM EDT | 2021-06-18 | 355.08 | 265.50 | 275.40 | 0.00 | - | 600 | 1,203 | 26.80% |
| RUT211217P01550000 | 2020-03-25 2:39PM EDT | 2021-12-17 | 455.14 | 361.50 | 385.50 | 0.00 | - | 11 | 389 | 38.70% |
© 2020 Verizon Media. All rights reserved.