^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1560.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01560000 | 2020-05-08 3:49PM EDT | 2020-05-29 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 43.85% |
| RUTW200605C01560000 | 2020-05-20 1:43PM EDT | 2020-06-05 | 0.70 | 0.40 | 0.70 | 0.00 | - | - | 2 | 32.53% |
| RUTW200612C01560000 | 2020-05-26 3:23PM EDT | 2020-06-12 | 1.68 | 1.30 | 1.65 | +0.16 | +10.53% | 89 | 20 | 29.50% |
| RUT200619C01560000 | 2020-05-26 3:17PM EDT | 2020-06-19 | 2.73 | 2.30 | 2.60 | +1.31 | +92.25% | 24 | 81 | 27.43% |
| RUTW200626C01560000 | 2020-05-26 3:19PM EDT | 2020-06-26 | 4.76 | 4.20 | 5.10 | +1.96 | +70.00% | 35 | 2 | 28.38% |
| RUTW200702C01560000 | 2020-05-22 3:21PM EDT | 2020-07-02 | 3.54 | 5.50 | 6.10 | 0.00 | - | 2 | 2 | 27.30% |
| RUT200717C01560000 | 2020-05-26 2:58PM EDT | 2020-07-17 | 9.79 | 9.00 | 9.50 | +3.57 | +57.40% | 13 | 47 | 26.25% |
| RUTW200731C01560000 | 2020-05-26 10:03AM EDT | 2020-07-31 | 14.60 | 12.40 | 13.10 | +6.40 | +78.05% | 1 | 3 | 25.89% |
| RUTW200831C01560000 | 2020-05-13 3:59PM EDT | 2020-08-31 | 5.52 | 19.80 | 20.90 | 0.00 | - | 1 | 6 | 25.38% |
| RUT200918C01560000 | 2020-05-26 12:50PM EDT | 2020-09-18 | 26.53 | 24.80 | 25.50 | +7.43 | +38.90% | 5 | 58 | 25.28% |
| RUTW200930C01560000 | 2020-05-19 12:18PM EDT | 2020-09-30 | 19.80 | 28.40 | 29.40 | 0.00 | - | 12 | 28 | 25.58% |
| RUT201016C01560000 | 2020-05-13 7:00PM EDT | 2020-10-16 | 14.47 | 19.70 | 20.80 | 0.00 | - | 1 | 1 | 20.90% |
| RUT201120C01560000 | 2020-05-14 10:36AM EDT | 2020-11-20 | 12.00 | 44.30 | 45.20 | 0.00 | - | 1 | 17 | 26.46% |
| RUT201218C01560000 | 2020-01-13 4:56PM EDT | 2020-12-18 | 180.93 | 185.30 | 189.00 | 0.00 | - | 1 | 0 | 59.66% |
| RUT210115C01560000 | 2020-03-17 9:38AM EDT | 2021-01-15 | 5.40 | 9.60 | 11.50 | 0.00 | - | 1 | 6 | 13.24% |
| RUT210618C01560000 | 2020-03-16 3:37PM EDT | 2021-06-18 | 10.23 | 17.00 | 27.00 | 0.00 | - | - | 1 | 14.14% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01560000 | 2020-03-04 1:29PM EDT | 2020-05-29 | 256.67 | 511.20 | 521.90 | 0.00 | - | 147 | 113 | 710.74% |
| RUT200619P01560000 | 2020-05-22 1:29PM EDT | 2020-06-19 | 217.76 | 168.30 | 171.50 | 0.00 | - | 2 | 501 | 31.26% |
| RUTW200731P01560000 | 2020-04-21 9:40AM EDT | 2020-07-31 | 388.00 | 217.50 | 220.90 | 0.00 | - | 2 | 1 | 47.42% |
| RUT200918P01560000 | 2020-03-25 12:56PM EDT | 2020-09-18 | 447.00 | 341.10 | 347.00 | 0.00 | - | 20 | 30 | 76.52% |
| RUT201120P01560000 | 2020-03-09 1:25PM EDT | 2020-11-20 | 308.28 | 377.30 | 384.80 | 0.00 | - | 4 | 6 | 71.11% |
| RUT201218P01560000 | 2020-04-17 3:00PM EDT | 2020-12-18 | 361.85 | 333.20 | 338.20 | 0.00 | - | 1 | 24 | 55.29% |
| RUT210115P01560000 | 2020-05-13 7:01PM EDT | 2021-01-15 | 363.42 | 215.40 | 223.00 | 0.00 | - | 1 | 12 | 25.85% |
© 2020 Verizon Media. All rights reserved.