^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1580.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01580000 | 2020-05-27 12:11PM EDT | 2020-06-05 | 0.23 | 0.00 | 0.10 | +0.23 | - | - | 1 | 37.40% |
| RUTW200612C01580000 | 2020-05-28 12:23PM EDT | 2020-06-12 | 2.02 | 0.35 | 0.95 | +2.02 | - | - | 3 | 34.18% |
| RUT200619C01580000 | 2020-05-29 3:07PM EDT | 2020-06-19 | 1.25 | 1.20 | 1.75 | -1.39 | -52.65% | 26 | 123 | 30.68% |
| RUTW200626C01580000 | 2020-05-29 2:10PM EDT | 2020-06-26 | 2.45 | 2.50 | 3.30 | +2.45 | -58.26% | 63 | 6 | 30.05% |
| RUTW200630C01580000 | 2020-05-27 2:23PM EDT | 2020-06-30 | 4.85 | 3.30 | 4.00 | 0.00 | - | 6 | 1,900 | 29.29% |
| RUTW200702C01580000 | 2020-05-22 3:06PM EDT | 2020-07-02 | 2.48 | 3.80 | 4.60 | 0.00 | - | 16 | 16 | 29.34% |
| RUT200717C01580000 | 2020-05-29 10:08AM EDT | 2020-07-17 | 5.52 | 7.00 | 7.70 | -5.89 | -51.62% | 2 | 41 | 27.81% |
| RUTW200731C01580000 | 2020-05-28 3:33PM EDT | 2020-07-31 | 12.72 | 10.70 | 11.70 | 0.00 | - | 3 | 6 | 27.71% |
| RUT200821C01580000 | 2020-05-26 9:30AM EDT | 2020-08-21 | 17.60 | 15.80 | 16.80 | +17.60 | - | - | 1 | 27.03% |
| RUTW200831C01580000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 6.14 | 18.00 | 19.40 | 0.00 | - | 1 | 1 | 26.90% |
| RUT200918C01580000 | 2020-05-18 11:26AM EDT | 2020-09-18 | 14.01 | 22.40 | 23.80 | 0.00 | - | 15 | 225 | 26.62% |
| RUTW200930C01580000 | 2020-05-12 3:02PM EDT | 2020-09-30 | 11.12 | 25.80 | 27.50 | 0.00 | - | - | 1 | 26.81% |
| RUT201016C01580000 | 2020-04-16 9:31AM EDT | 2020-10-16 | 5.90 | 8.40 | 9.50 | 0.00 | - | 4 | 79 | 17.36% |
| RUT201120C01580000 | 2020-05-13 7:00PM EDT | 2020-11-20 | 8.10 | 39.10 | 40.20 | 0.00 | - | - | 10 | 26.64% |
| RUT201218C01580000 | 2020-01-13 4:56PM EDT | 2020-12-18 | 174.85 | 171.10 | 174.30 | 0.00 | - | 1 | 3 | 58.30% |
| RUT210115C01580000 | 2020-05-13 7:00PM EDT | 2021-01-15 | 14.40 | 49.20 | 51.50 | 0.00 | - | - | 1 | 26.13% |
| RUT210618C01580000 | 2020-04-29 9:30AM EDT | 2021-06-18 | 50.25 | 69.80 | 70.10 | 0.00 | - | 1 | 9 | 23.82% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619P01580000 | 2020-05-01 2:47PM EDT | 2020-06-19 | 330.63 | 177.40 | 181.40 | 0.00 | - | 1 | 33 | 0.00% |
| RUTW200630P01580000 | 2020-02-28 11:09AM EDT | 2020-06-30 | 156.20 | 440.40 | 465.40 | 0.00 | - | - | 6 | 207.05% |
| RUTW200831P01580000 | 2020-05-13 6:59PM EDT | 2020-08-31 | 339.19 | 196.80 | 201.10 | 0.00 | - | 45 | 28 | 24.64% |
| RUT200918P01580000 | 2020-03-11 12:43PM EDT | 2020-09-18 | 320.21 | 341.90 | 350.00 | 0.00 | - | 1 | 206 | 74.50% |
| RUTW200930P01580000 | 2020-03-27 5:02AM EDT | 2020-09-30 | 74.51 | 526.70 | 548.00 | 0.00 | - | - | 0 | 130.44% |
| RUTW201030P01580000 | 2020-05-26 3:11PM EDT | 2020-10-30 | 215.21 | 213.20 | 220.00 | 0.00 | - | 4 | 47 | 26.36% |
| RUT201218P01580000 | 2020-04-15 3:43PM EDT | 2020-12-18 | 408.71 | 343.50 | 348.30 | 0.00 | - | 1 | 55 | 55.22% |
| RUT210115P01580000 | 2020-05-29 11:14AM EDT | 2021-01-15 | 251.87 | 231.40 | 237.50 | +23.92 | +10.49% | 1 | 1 | 26.17% |
| RUT210319P01580000 | 2020-05-29 11:14AM EDT | 2021-03-19 | 261.82 | 242.30 | 248.80 | +23.79 | +9.99% | 1 | 7 | 25.71% |
| RUT210618P01580000 | 2020-03-24 11:05AM EDT | 2021-06-18 | 524.50 | 374.80 | 392.60 | 0.00 | - | 1 | 1 | 48.26% |
© 2020 Verizon Media. All rights reserved.