^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1610.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01610000 | 2020-05-28 1:35PM EDT | 2020-06-05 | 0.25 | 0.00 | 0.10 | +0.25 | - | - | 3 | 42.29% |
| RUT200619C01610000 | 2020-05-28 3:38PM EDT | 2020-06-19 | 1.00 | 0.40 | 0.90 | 0.00 | - | 93 | 118 | 30.68% |
| RUTW200626C01610000 | 2020-05-27 9:38AM EDT | 2020-06-26 | 2.18 | 1.05 | 1.75 | +2.18 | - | - | 15 | 29.54% |
| RUTW200630C01610000 | 2020-05-29 9:32AM EDT | 2020-06-30 | 1.56 | 1.65 | 2.15 | -2.12 | -57.61% | 1 | 11 | 28.65% |
| RUTW200702C01610000 | 2020-05-28 9:32AM EDT | 2020-07-02 | 4.60 | 1.85 | 2.65 | 0.00 | - | 1 | 4 | 28.93% |
| RUTW200710C01610000 | 2020-05-29 3:44PM EDT | 2020-07-10 | 2.73 | 2.70 | 3.90 | +2.73 | - | 16 | 5 | 28.16% |
| RUT200717C01610000 | 2020-05-29 12:36PM EDT | 2020-07-17 | 2.98 | 4.00 | 4.60 | -2.62 | -46.79% | 101 | 114 | 27.01% |
| RUTW200731C01610000 | 2020-05-29 12:28PM EDT | 2020-07-31 | 5.03 | 6.50 | 7.40 | +5.03 | - | 4 | 0 | 26.74% |
| RUT200821C01610000 | 2020-05-28 12:11PM EDT | 2020-08-21 | 15.68 | 10.30 | 11.30 | +15.68 | - | - | 20 | 26.03% |
| RUTW200831C01610000 | 2020-05-18 11:18AM EDT | 2020-08-31 | 7.47 | 12.20 | 13.40 | 0.00 | - | 5 | 4 | 25.91% |
| RUT200918C01610000 | 2020-05-29 4:14PM EDT | 2020-09-18 | 16.42 | 15.80 | 17.10 | +0.46 | +2.88% | 28 | 18 | 25.69% |
| RUTW200930C01610000 | 2020-05-29 10:44AM EDT | 2020-09-30 | 16.22 | 18.80 | 20.30 | +8.93 | +122.50% | 5 | 4 | 25.90% |
| RUT201218C01610000 | 2020-03-06 3:02PM EDT | 2020-12-18 | 44.97 | 2.10 | 4.20 | 0.00 | - | 12 | 18 | 12.89% |
| RUT210115C01610000 | 2020-04-08 12:35PM EDT | 2021-01-15 | 7.92 | 29.70 | 31.20 | 0.00 | - | 1 | 1 | 22.34% |
| RUT210618C01610000 | 2020-03-16 11:43AM EDT | 2021-06-18 | 9.53 | 11.50 | 21.00 | 0.00 | - | - | 1 | 14.84% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01610000 | 2020-05-11 11:00AM EDT | 2020-06-05 | 307.45 | 202.60 | 212.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW200612P01610000 | 2020-05-18 12:02AM EDT | 2020-06-12 | 390.11 | 200.50 | 215.60 | 0.00 | - | - | 1 | 0.00% |
| RUT200619P01610000 | 2020-05-22 3:29PM EDT | 2020-06-19 | 261.96 | 206.10 | 210.50 | 0.00 | - | 3 | 121 | 0.00% |
| RUTW200630P01610000 | 2020-04-30 11:59AM EDT | 2020-06-30 | 297.30 | 208.10 | 212.50 | 0.00 | - | 10 | 27 | 0.00% |
| RUT200918P01610000 | 2020-03-27 4:18AM EDT | 2020-09-18 | 86.00 | 558.10 | 570.20 | 0.00 | - | - | 2 | 139.13% |
© 2020 Verizon Media. All rights reserved.