^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1600.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01600000 | 2020-05-28 1:35PM EDT | 2020-06-05 | 0.31 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 40.72% |
| RUT200619C01600000 | 2020-05-29 12:48PM EDT | 2020-06-19 | 0.50 | 0.60 | 1.10 | -0.60 | -54.55% | 20 | 1,314 | 30.55% |
| RUTW200626C01600000 | 2020-05-27 3:34PM EDT | 2020-06-26 | 3.19 | 1.45 | 2.15 | 0.00 | - | 51 | 59 | 29.64% |
| RUTW200630C01600000 | 2020-05-29 10:08AM EDT | 2020-06-30 | 1.76 | 2.10 | 2.60 | -1.22 | -40.94% | 3 | 63 | 28.72% |
| RUTW200702C01600000 | 2020-05-26 10:59AM EDT | 2020-07-02 | 3.16 | 2.20 | 3.10 | +3.16 | - | - | 3 | 28.86% |
| RUTW200710C01600000 | 2020-05-29 3:44PM EDT | 2020-07-10 | 3.33 | 3.40 | 4.60 | +3.33 | - | 19 | 0 | 28.28% |
| RUT200717C01600000 | 2020-05-29 3:10PM EDT | 2020-07-17 | 4.40 | 4.80 | 5.40 | -1.65 | -27.27% | 25 | 186 | 27.16% |
| RUTW200731C01600000 | 2020-05-29 3:18PM EDT | 2020-07-31 | 7.12 | 7.80 | 8.70 | -4.63 | -39.40% | 5 | 205 | 27.08% |
| RUTW200831C01600000 | 2020-05-28 2:38PM EDT | 2020-08-31 | 18.11 | 13.90 | 15.20 | 0.00 | - | 2 | 530 | 26.22% |
| RUT200918C01600000 | 2020-05-29 10:57AM EDT | 2020-09-18 | 15.00 | 17.80 | 19.20 | -9.20 | -38.02% | 25 | 811 | 26.01% |
| RUTW200930C01600000 | 2020-05-29 10:44AM EDT | 2020-09-30 | 18.20 | 21.00 | 22.50 | -14.18 | -43.79% | 5 | 18 | 26.19% |
| RUT201016C01600000 | 2020-05-13 2:56PM EDT | 2020-10-16 | 6.25 | 24.70 | 26.30 | 0.00 | - | 1 | 1 | 26.16% |
| RUT201120C01600000 | 2020-05-18 9:37AM EDT | 2020-11-20 | 20.72 | 34.80 | 36.70 | 0.00 | - | 4 | 100 | 26.86% |
| RUT201218C01600000 | 2020-05-28 12:47PM EDT | 2020-12-18 | 50.01 | 40.30 | 42.30 | 0.00 | - | 275 | 2,701 | 26.57% |
| RUTW201231C01600000 | 2020-05-28 3:43PM EDT | 2020-12-31 | 45.00 | 41.30 | 45.50 | 0.00 | - | 1 | 50 | 26.65% |
| RUT210115C01600000 | 2020-05-27 3:03PM EDT | 2021-01-15 | 51.76 | 44.00 | 47.40 | 0.00 | - | 6 | 82 | 26.27% |
| RUTW210331C01600000 | 2020-05-13 6:59PM EDT | 2021-03-31 | 11.50 | 52.90 | 56.20 | 0.00 | - | - | 1 | 24.80% |
| RUT210618C01600000 | 2020-05-15 2:46PM EDT | 2021-06-18 | 30.31 | 62.30 | 71.10 | 0.00 | - | 100 | 229 | 24.99% |
| RUT211217C01600000 | 2020-05-20 10:12AM EDT | 2021-12-17 | 65.41 | 80.50 | 90.50 | 0.00 | - | 5 | 360 | 23.57% |
| RUT221216C01600000 | 2020-05-19 10:30AM EDT | 2022-12-16 | 92.66 | 111.90 | 127.00 | 0.00 | - | 1 | 502 | 22.64% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01600000 | 2020-05-20 3:45PM EDT | 2020-06-05 | 256.71 | 192.60 | 204.80 | 0.00 | - | - | 2 | 0.00% |
| RUTW200612P01600000 | 2020-05-28 2:54PM EDT | 2020-06-12 | 181.87 | 192.00 | 205.70 | 0.00 | - | 10 | 12 | 0.00% |
| RUT200619P01600000 | 2020-05-28 12:23PM EDT | 2020-06-19 | 167.33 | 196.60 | 200.70 | 0.00 | - | 2 | 951 | 0.00% |
| RUTW200630P01600000 | 2020-05-12 1:16PM EDT | 2020-06-30 | 293.75 | 198.90 | 202.70 | 0.00 | - | 1 | 3 | 0.00% |
| RUT200717P01600000 | 2020-05-28 12:23PM EDT | 2020-07-17 | 174.97 | 202.10 | 205.80 | +174.97 | - | - | 78 | 0.00% |
| RUTW200731P01600000 | 2020-05-14 3:49PM EDT | 2020-07-31 | 372.60 | 205.00 | 209.20 | 0.00 | - | 20 | 20 | 21.29% |
| RUTW200831P01600000 | 2020-05-13 6:59PM EDT | 2020-08-31 | 357.97 | 212.70 | 217.00 | 0.00 | - | 45 | 28 | 23.72% |
| RUT200918P01600000 | 2020-04-08 3:15PM EDT | 2020-09-18 | 411.60 | 286.00 | 289.60 | 0.00 | - | 62 | 936 | 50.27% |
| RUTW200930P01600000 | 2020-03-12 9:59AM EDT | 2020-09-30 | 456.92 | 362.70 | 369.40 | 0.00 | - | - | 0 | 72.67% |
| RUT201016P01600000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 490.00 | 419.90 | 427.00 | 0.00 | - | - | - | 85.13% |
| RUTW201030P01600000 | 2020-05-26 3:11PM EDT | 2020-10-30 | 229.86 | 227.30 | 234.50 | 0.00 | - | 4 | 47 | 25.79% |
| RUT201218P01600000 | 2020-03-17 12:28PM EDT | 2020-12-18 | 530.00 | 447.80 | 452.90 | 0.00 | - | 15 | 791 | 77.12% |
| RUT210115P01600000 | 2020-03-27 4:18AM EDT | 2021-01-15 | 73.01 | 425.30 | 433.70 | 0.00 | - | - | 20 | 67.55% |
| RUT210618P01600000 | 2020-03-16 2:32PM EDT | 2021-06-18 | 559.28 | 429.20 | 446.50 | 0.00 | - | 1 | 275 | 53.75% |
| RUT211217P01600000 | 2020-05-05 10:14AM EDT | 2021-12-17 | 359.27 | 284.00 | 305.60 | 0.00 | - | 1 | 53 | 24.99% |
| RUT221216P01600000 | 2020-03-20 6:14PM EDT | 2022-12-16 | 637.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.