^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1650.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01650000 | 2020-03-11 1:42PM EDT | 2020-05-29 | 1.02 | 0.15 | 0.70 | 0.00 | - | 5 | 6 | 72.12% |
| RUT200619C01650000 | 2020-05-22 11:37AM EDT | 2020-06-19 | 0.25 | 0.05 | 0.45 | -0.10 | -28.57% | 1 | 782 | 31.86% |
| RUTW200630C01650000 | 2020-05-20 3:52PM EDT | 2020-06-30 | 0.86 | 0.45 | 0.85 | 0.00 | - | 1 | 43 | 29.13% |
| RUT200717C01650000 | 2020-05-21 9:45AM EDT | 2020-07-17 | 1.76 | 1.30 | 1.65 | 0.00 | - | 1 | 3 | 26.74% |
| RUTW200731C01650000 | 2020-03-12 9:33AM EDT | 2020-07-31 | 5.21 | 1.20 | 2.95 | 0.00 | - | 1 | 3 | 26.44% |
| RUT200821C01650000 | 2020-05-19 3:17PM EDT | 2020-08-21 | 3.55 | 3.70 | 4.40 | +3.55 | - | - | 2 | 25.04% |
| RUT200918C01650000 | 2020-05-22 3:32PM EDT | 2020-09-18 | 6.35 | 6.30 | 7.00 | +0.14 | +2.25% | 6 | 129 | 24.24% |
| RUTW200930C01650000 | 2020-04-27 2:49PM EDT | 2020-09-30 | 5.45 | 8.00 | 8.80 | 0.00 | - | 1 | 3 | 24.43% |
| RUT201016C01650000 | 2020-02-18 1:03AM EDT | 2020-10-16 | 111.30 | 0.20 | 2.40 | 0.00 | - | - | 0 | 17.42% |
| RUTW201030C01650000 | 2020-05-18 12:01AM EDT | 2020-10-30 | 3.54 | 12.10 | 13.00 | 0.00 | - | - | 10 | 24.44% |
| RUT201120C01650000 | 2020-05-14 10:51AM EDT | 2020-11-20 | 5.09 | 16.00 | 16.90 | 0.00 | - | 18 | 1,816 | 24.82% |
| RUT201218C01650000 | 2020-05-18 10:07AM EDT | 2020-12-18 | 16.70 | 19.60 | 20.70 | 0.00 | - | 12 | 861 | 24.63% |
| RUTW201231C01650000 | 2020-05-21 3:22PM EDT | 2020-12-31 | 21.94 | 21.10 | 22.50 | 0.00 | - | 2 | 0 | 24.56% |
| RUT210115C01650000 | 2020-05-14 12:32PM EDT | 2021-01-15 | 8.10 | 22.70 | 24.20 | 0.00 | - | 1 | 2 | 24.37% |
| RUTW210331C01650000 | 2020-05-18 10:22AM EDT | 2021-03-31 | 25.20 | 31.20 | 33.20 | 0.00 | - | 3 | 4 | 23.80% |
| RUT210618C01650000 | 2020-05-18 12:17PM EDT | 2021-06-18 | 34.30 | 38.00 | 43.90 | 0.00 | - | 9 | 94 | 23.75% |
| RUT211217C01650000 | 2020-03-16 4:00PM EDT | 2021-12-17 | 9.37 | 14.00 | 24.00 | 0.00 | - | 2 | 201 | 15.60% |
| RUT221216C01650000 | 2020-02-26 11:41AM EDT | 2022-12-16 | 31.00 | 32.00 | 42.00 | 0.00 | - | - | 10 | 15.04% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01650000 | 2020-05-22 1:29PM EDT | 2020-05-29 | 303.85 | 283.00 | 306.70 | +7.82 | +2.64% | 3 | 15 | 71.19% |
| RUTW200605P01650000 | 2020-05-20 3:45PM EDT | 2020-06-05 | 306.33 | 283.20 | 307.00 | 0.00 | - | 2 | 5 | 88.06% |
| RUT200619P01650000 | 2020-05-21 2:03PM EDT | 2020-06-19 | 294.60 | 294.10 | 297.30 | 0.00 | - | 4 | 619 | 42.46% |
| RUTW200630P01650000 | 2020-05-12 1:16PM EDT | 2020-06-30 | 343.00 | 285.40 | 309.00 | 0.00 | - | 1 | 10 | 52.34% |
| RUT200918P01650000 | 2020-03-05 1:38PM EDT | 2020-09-18 | 383.00 | 590.90 | 603.60 | 0.00 | - | 5 | 553 | 131.31% |
| RUT201016P01650000 | 2020-03-16 12:10AM EDT | 2020-10-16 | 490.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT201218P01650000 | 2020-05-22 11:51AM EDT | 2020-12-18 | 328.65 | 317.20 | 321.30 | -193.32 | -37.04% | 2 | 553 | 26.94% |
| RUT210115P01650000 | 2020-03-10 11:19AM EDT | 2021-01-15 | 367.00 | 417.30 | 424.00 | 0.00 | - | 1 | 53 | 51.55% |
| RUT210618P01650000 | 2020-03-18 1:18PM EDT | 2021-06-18 | 596.32 | 441.40 | 462.40 | 0.00 | - | 2 | 476 | 47.75% |
| RUT211217P01650000 | 2020-03-17 10:03AM EDT | 2021-12-17 | 669.40 | 498.50 | 523.00 | 0.00 | - | 34 | 469 | 48.42% |
© 2020 Verizon Media. All rights reserved.