^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1590.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01590000 | 2020-05-28 12:37PM EDT | 2020-06-05 | 0.46 | 0.00 | 0.10 | +0.46 | - | - | 2 | 39.06% |
| RUTW200612C01590000 | 2020-05-29 3:57PM EDT | 2020-06-12 | 0.53 | 0.15 | 0.75 | +0.53 | -64.90% | 10 | 6 | 34.29% |
| RUT200619C01590000 | 2020-05-29 2:51PM EDT | 2020-06-19 | 0.66 | 0.90 | 1.35 | -1.33 | -66.83% | 20 | 1,447 | 30.45% |
| RUTW200626C01590000 | 2020-05-28 10:05AM EDT | 2020-06-26 | 4.98 | 1.90 | 2.65 | +4.98 | - | - | 54 | 29.79% |
| RUTW200630C01590000 | 2020-05-28 10:45AM EDT | 2020-06-30 | 5.70 | 2.65 | 3.20 | 0.00 | - | 1 | 11 | 28.93% |
| RUTW200702C01590000 | 2020-05-29 3:40PM EDT | 2020-07-02 | 2.77 | 3.00 | 3.90 | +0.67 | +31.90% | 6 | 16 | 29.29% |
| RUT200717C01590000 | 2020-05-29 2:09PM EDT | 2020-07-17 | 4.97 | 5.80 | 6.50 | -5.13 | -50.79% | 2 | 66 | 27.51% |
| RUTW200731C01590000 | 2020-05-27 12:08PM EDT | 2020-07-31 | 9.20 | 9.10 | 10.10 | 0.00 | - | 1 | 63 | 27.38% |
| RUTW200831C01590000 | 2020-05-21 12:23PM EDT | 2020-08-31 | 11.57 | 15.80 | 17.10 | 0.00 | - | - | 7 | 26.50% |
| RUT200918C01590000 | 2020-05-29 4:14PM EDT | 2020-09-18 | 20.62 | 20.00 | 21.30 | +0.57 | +2.84% | 3 | 34 | 26.26% |
| RUTW200930C01590000 | 2020-03-20 3:20PM EDT | 2020-09-30 | 1.85 | 7.50 | 9.70 | 0.00 | - | 2 | 0 | 19.21% |
| RUT201016C01590000 | 2020-05-13 7:00PM EDT | 2020-10-16 | 5.26 | 26.10 | 26.80 | 0.00 | - | 4 | 4 | 25.66% |
| RUT201120C01590000 | 2020-05-13 7:00PM EDT | 2020-11-20 | 7.70 | 36.50 | 37.30 | 0.00 | - | - | 12 | 26.40% |
| RUT201218C01590000 | 2020-05-12 9:52AM EDT | 2020-12-18 | 22.98 | 43.40 | 45.50 | 0.00 | - | 2 | 9 | 26.86% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01590000 | 2020-05-13 6:59PM EDT | 2020-06-05 | 225.44 | 191.20 | 200.70 | 0.00 | - | - | 1 | 71.89% |
| RUT200619P01590000 | 2020-05-18 11:32AM EDT | 2020-06-19 | 259.76 | 186.70 | 191.00 | 0.00 | - | 1 | 1,381 | 0.00% |
| RUTW200630P01590000 | 2020-02-18 10:36AM EDT | 2020-06-30 | 33.00 | 543.20 | 558.20 | 0.00 | - | 2 | 11 | 263.77% |
| RUT200918P01590000 | 2020-01-28 10:33AM EDT | 2020-09-18 | 61.21 | 108.00 | 109.80 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW200930P01590000 | 2020-03-27 5:02AM EDT | 2020-09-30 | 116.10 | 409.10 | 416.80 | 0.00 | - | - | 1 | 89.40% |
| RUT201218P01590000 | 2020-03-24 2:07PM EDT | 2020-12-18 | 548.00 | 386.90 | 393.00 | 0.00 | - | 3 | 23 | 64.21% |
| RUT210115P01590000 | 2020-02-18 2:14PM EDT | 2021-01-15 | 72.97 | 542.50 | 564.10 | 0.00 | - | 1 | 0 | 97.45% |
© 2020 Verizon Media. All rights reserved.