^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1670.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619C01670000 | 2020-03-04 3:15PM EDT | 2020-06-19 | 10.20 | 0.05 | 0.45 | 0.00 | - | 15 | 34 | 34.06% |
| RUTW200630C01670000 | 2020-05-15 9:30AM EDT | 2020-06-30 | 0.30 | 0.35 | 0.60 | 0.00 | - | 1 | 43 | 27.89% |
| RUT200717C01670000 | 2020-05-28 10:17AM EDT | 2020-07-17 | 2.32 | 1.05 | 1.30 | 0.00 | - | - | 2 | 24.87% |
| RUTW200731C01670000 | 2020-05-29 12:52PM EDT | 2020-07-31 | 1.71 | 2.05 | 2.45 | 0.00 | - | 1 | 6 | 24.32% |
| RUTW200831C01670000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 2.88 | 5.30 | 6.10 | 0.00 | - | - | 4 | 23.93% |
| RUT200918C01670000 | 2020-05-28 1:32PM EDT | 2020-09-18 | 10.10 | 7.40 | 7.80 | 0.00 | - | 50 | 59 | 23.23% |
| RUTW200930C01670000 | 2020-04-27 2:49PM EDT | 2020-09-30 | 4.45 | 12.10 | 12.80 | 0.00 | - | 1 | 2 | 25.23% |
| RUT201120C01670000 | 2020-05-27 2:53PM EDT | 2020-11-20 | 21.92 | 18.90 | 19.60 | 0.00 | - | 1 | 6 | 24.17% |
| RUT201218C01670000 | 2020-05-28 4:09PM EDT | 2020-12-18 | 24.40 | 23.20 | 23.60 | 0.00 | - | 1 | 0 | 23.88% |
| RUTW201231C01670000 | 2020-02-11 4:44PM EDT | 2020-12-31 | 45.30 | 3.90 | 6.50 | 0.00 | - | 1 | 0 | 15.88% |
| RUT210115C01670000 | 2020-03-27 4:49AM EDT | 2021-01-15 | 119.71 | 2.60 | 7.80 | 0.00 | - | - | 0 | 16.06% |
| RUTW210331C01670000 | 2020-05-14 10:50AM EDT | 2021-03-31 | 11.90 | 35.20 | 37.80 | 0.00 | - | - | 20 | 23.21% |
| RUT210618C01670000 | 2020-05-13 7:00PM EDT | 2021-06-18 | 10.00 | 43.80 | 48.20 | 0.00 | - | - | 6 | 22.93% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619P01670000 | 2020-03-12 1:56PM EDT | 2020-06-19 | 530.50 | 422.80 | 431.10 | 0.00 | - | 1 | 87 | 203.85% |
| RUTW200630P01670000 | 2020-03-27 5:02AM EDT | 2020-06-30 | 225.00 | 622.80 | 635.00 | 0.00 | - | 2 | 2 | 289.11% |
| RUTW200731P01670000 | 2020-02-18 1:02AM EDT | 2020-07-31 | 184.83 | 619.00 | 637.20 | 0.00 | - | 1 | 0 | 200.64% |
| RUT200918P01670000 | 2020-03-09 12:53PM EDT | 2020-09-18 | 345.00 | 475.20 | 488.50 | 0.00 | - | 1 | 1 | 100.86% |
| RUTW200930P01670000 | 2020-02-27 4:29PM EDT | 2020-09-30 | 181.88 | 541.70 | 560.00 | 0.00 | - | - | 2 | 117.12% |
| RUT201016P01670000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 73.80 | 485.80 | 493.50 | 0.00 | - | - | 1 | 92.24% |
| RUT210115P01670000 | 2020-03-06 12:32PM EDT | 2021-01-15 | 269.40 | 598.70 | 620.40 | 0.00 | - | - | 2 | 98.68% |
© 2020 Verizon Media. All rights reserved.