^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1660.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529C01660000 | 2020-04-14 10:07AM EDT | 2020-05-29 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1,993 | 4,312 | 61.72% |
| RUT200619C01660000 | 2020-05-26 9:30AM EDT | 2020-06-19 | 0.46 | 0.05 | 0.50 | -1.47 | -76.17% | 37 | 94 | 29.76% |
| RUTW200630C01660000 | 2020-03-27 4:31AM EDT | 2020-06-30 | 26.80 | 0.10 | 0.50 | 0.00 | - | 12 | 0 | 24.79% |
| RUTW200731C01660000 | 2020-04-28 9:30AM EDT | 2020-07-31 | 1.55 | 2.40 | 2.95 | 0.00 | - | 1 | 4 | 24.20% |
| RUT200918C01660000 | 2020-05-26 12:40PM EDT | 2020-09-18 | 7.82 | 7.00 | 7.90 | +0.82 | +11.71% | 27 | 48 | 22.91% |
| RUTW200930C01660000 | 2020-05-22 3:01PM EDT | 2020-09-30 | 7.10 | 9.00 | 9.90 | 0.00 | - | 2 | 6 | 23.14% |
| RUT201016C01660000 | 2020-03-26 1:27PM EDT | 2020-10-16 | 103.50 | 0.75 | 1.50 | 0.00 | - | - | 1 | 14.61% |
| RUT201218C01660000 | 2020-05-20 1:34PM EDT | 2020-12-18 | 16.00 | 22.50 | 23.90 | 0.00 | - | 10 | 375 | 23.90% |
| RUT210115C01660000 | 2020-05-14 9:57AM EDT | 2021-01-15 | 5.90 | 26.00 | 27.80 | 0.00 | - | 2 | 3 | 23.69% |
| RUT210319C01660000 | 2020-05-22 11:27AM EDT | 2021-03-19 | 25.70 | 33.30 | 38.90 | 0.00 | - | 1 | 2 | 23.99% |
| RUTW210331C01660000 | 2020-05-18 12:02AM EDT | 2021-03-31 | 11.50 | 35.00 | 40.70 | 0.00 | - | - | 14 | 23.97% |
| RUT210618C01660000 | 2020-02-21 10:46AM EDT | 2021-06-18 | 144.86 | 0.00 | 13.10 | 0.00 | - | - | 3 | 14.36% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01660000 | 2020-05-18 12:02AM EDT | 2020-06-05 | 357.24 | 256.20 | 272.10 | 0.00 | - | - | 1 | 67.25% |
| RUT200619P01660000 | 2020-04-28 3:48PM EDT | 2020-06-19 | 360.98 | 263.90 | 267.00 | 0.00 | - | 4 | 1,413 | 24.32% |
| RUTW200630P01660000 | 2020-03-27 5:02AM EDT | 2020-06-30 | 66.10 | 608.70 | 620.10 | 0.00 | - | - | 0 | 252.24% |
| RUTW200731P01660000 | 2020-03-27 4:32AM EDT | 2020-07-31 | 177.73 | 472.60 | 480.10 | 0.00 | - | 1 | 0 | 126.67% |
| RUT200918P01660000 | 2020-04-28 3:48PM EDT | 2020-09-18 | 366.02 | 273.50 | 277.30 | 0.00 | - | - | 4 | 24.65% |
| RUTW200930P01660000 | 2020-02-27 4:29PM EDT | 2020-09-30 | 175.47 | 531.90 | 550.20 | 0.00 | - | - | 2 | 111.32% |
| RUT201016P01660000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 500.18 | 476.00 | 483.50 | 0.00 | - | - | 0 | 87.38% |
| RUT201218P01660000 | 2020-05-22 11:48AM EDT | 2020-12-18 | 337.78 | 289.70 | 294.30 | 0.00 | - | 2 | 106 | 25.13% |
| RUT210115P01660000 | 2020-01-23 1:33PM EDT | 2021-01-15 | 99.00 | 97.90 | 101.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.