^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1630.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619C01630000 | 2020-03-10 11:29AM EDT | 2020-06-19 | 2.88 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 32.07% |
| RUTW200626C01630000 | 2020-05-28 3:48PM EDT | 2020-06-26 | 1.20 | 0.25 | 1.00 | 0.00 | - | - | - | 28.23% |
| RUTW200630C01630000 | 2020-03-27 4:31AM EDT | 2020-06-30 | 37.10 | 0.30 | 0.70 | 0.00 | - | - | 10 | 25.01% |
| RUT200717C01630000 | 2020-05-29 4:11PM EDT | 2020-07-17 | 2.86 | 2.70 | 3.20 | -1.09 | -27.59% | 19 | 19 | 26.30% |
| RUTW200731C01630000 | 2020-05-27 3:47PM EDT | 2020-07-31 | 7.80 | 4.60 | 5.50 | 0.00 | - | - | - | 26.15% |
| RUT200918C01630000 | 2020-05-28 3:56PM EDT | 2020-09-18 | 13.60 | 12.30 | 13.50 | 0.00 | - | 25 | 124 | 25.00% |
| RUTW200930C01630000 | 2020-04-24 10:02AM EDT | 2020-09-30 | 4.10 | 10.20 | 11.00 | 0.00 | - | 2 | 2 | 22.35% |
| RUT201016C01630000 | 2020-05-21 10:35AM EDT | 2020-10-16 | 12.07 | 18.10 | 19.50 | 0.00 | - | - | 5 | 25.20% |
| RUT201120C01630000 | 2020-05-27 1:21PM EDT | 2020-11-20 | 29.10 | 26.90 | 28.70 | 0.00 | - | - | - | 25.96% |
| RUT201218C01630000 | 2020-03-10 4:09PM EDT | 2020-12-18 | 17.90 | 10.60 | 13.30 | 0.00 | - | 5 | 14 | 18.48% |
| RUT210115C01630000 | 2020-04-14 12:32PM EDT | 2021-01-15 | 10.90 | 9.70 | 11.40 | 0.00 | - | 1 | 0 | 16.55% |
| RUTW210331C01630000 | 2020-05-13 6:59PM EDT | 2021-03-31 | 9.00 | 41.80 | 49.10 | 0.00 | - | 1 | 1 | 24.66% |
| RUT210618C01630000 | 2020-04-17 9:30AM EDT | 2021-06-18 | 20.50 | 21.40 | 27.00 | 0.00 | - | 6 | 7 | 17.09% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200612P01630000 | 2020-05-28 2:54PM EDT | 2020-06-12 | 211.64 | 216.50 | 239.50 | 0.00 | - | 5 | 6 | 50.27% |
| RUT200619P01630000 | 2020-05-08 10:29AM EDT | 2020-06-19 | 317.09 | 226.10 | 230.20 | 0.00 | - | 5 | 56 | 0.00% |
| RUTW200630P01630000 | 2019-12-03 3:33PM EDT | 2020-06-30 | 100.40 | 62.40 | 64.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT200918P01630000 | 2020-01-31 5:01PM EDT | 2020-09-18 | 91.90 | 176.80 | 188.70 | 0.00 | - | 2 | 22 | 0.00% |
| RUTW200930P01630000 | 2020-03-27 5:02AM EDT | 2020-09-30 | 136.20 | 577.70 | 597.70 | 0.00 | - | - | 1 | 134.51% |
| RUT201218P01630000 | 2020-03-27 4:03AM EDT | 2020-12-18 | 93.13 | 451.60 | 458.80 | 0.00 | - | - | 0 | 72.99% |
© 2020 Verizon Media. All rights reserved.