^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1620.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01620000 | 2020-05-04 9:40AM EDT | 2020-05-29 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 52.54% |
| RUT200619C01620000 | 2020-05-26 1:35PM EDT | 2020-06-19 | 0.70 | 0.45 | 0.75 | +0.31 | +79.49% | 3 | 18 | 27.75% |
| RUTW200630C01620000 | 2020-02-27 3:09PM EDT | 2020-06-30 | 24.61 | 2.10 | 2.55 | 0.00 | - | 16 | 16 | 28.52% |
| RUTW200702C01620000 | 2020-05-21 2:14PM EDT | 2020-07-02 | 1.75 | 1.55 | 2.00 | 0.00 | - | - | 3 | 26.50% |
| RUT200717C01620000 | 2020-05-26 12:35PM EDT | 2020-07-17 | 3.29 | 3.00 | 3.40 | +0.49 | +17.50% | 14 | 38 | 24.92% |
| RUTW200731C01620000 | 2020-03-05 3:59PM EDT | 2020-07-31 | 27.35 | 0.05 | 1.50 | 0.00 | - | 10 | 1 | 18.95% |
| RUT200918C01620000 | 2020-05-26 12:45PM EDT | 2020-09-18 | 13.30 | 12.20 | 12.80 | +3.00 | +29.13% | 25 | 21 | 23.60% |
| RUTW200930C01620000 | 2020-05-21 12:27PM EDT | 2020-09-30 | 12.52 | 14.50 | 15.30 | 0.00 | - | 1 | 18 | 23.76% |
| RUT201016C01620000 | 2020-05-21 10:35AM EDT | 2020-10-16 | 13.32 | 17.80 | 18.70 | 0.00 | - | - | 5 | 23.95% |
| RUT201218C01620000 | 2020-05-01 10:29AM EDT | 2020-12-18 | 15.67 | 31.40 | 32.40 | 0.00 | - | 11 | 267 | 24.56% |
| RUTW210331C01620000 | 2020-05-14 10:03AM EDT | 2021-03-31 | 13.90 | 46.10 | 48.40 | 0.00 | - | 1 | 6 | 23.91% |
| RUT210618C01620000 | 2020-03-16 3:55PM EDT | 2021-06-18 | 24.50 | 9.50 | 19.50 | 0.00 | - | - | 10 | 14.78% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01620000 | 2020-03-13 2:43PM EDT | 2020-05-29 | 473.92 | 372.50 | 382.30 | 0.00 | - | 2 | 0 | 397.06% |
| RUTW200612P01620000 | 2020-05-18 12:02AM EDT | 2020-06-12 | 311.48 | 224.00 | 232.70 | 0.00 | - | - | 2 | 48.24% |
| RUT200619P01620000 | 2020-05-22 3:29PM EDT | 2020-06-19 | 270.82 | 227.40 | 230.70 | 0.00 | - | 1 | 205 | 37.13% |
| RUTW200630P01620000 | 2020-02-28 11:33AM EDT | 2020-06-30 | 195.50 | 461.10 | 481.80 | 0.00 | - | 1 | 0 | 186.40% |
| RUTW200731P01620000 | 2020-05-14 3:49PM EDT | 2020-07-31 | 392.30 | 232.50 | 236.10 | 0.00 | - | 20 | 20 | 28.21% |
| RUT200918P01620000 | 2020-02-05 4:39PM EDT | 2020-09-18 | 58.20 | 209.60 | 222.30 | 0.00 | - | 8 | 0 | 0.00% |
| RUT201016P01620000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 490.00 | 438.30 | 445.30 | 0.00 | - | 4 | 4 | 84.72% |
| RUT201218P01620000 | 2020-03-24 12:17PM EDT | 2020-12-18 | 550.00 | 402.40 | 408.40 | 0.00 | - | 1 | 153 | 61.95% |
| RUT210115P01620000 | 2020-03-18 12:16PM EDT | 2021-01-15 | 616.00 | 410.50 | 420.00 | 0.00 | - | 2 | 22 | 60.36% |
© 2020 Verizon Media. All rights reserved.