^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1700.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01700000 | 2020-05-22 1:46PM EDT | 2020-06-05 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 52.73% |
| RUT200619C01700000 | 2020-05-08 12:30PM EDT | 2020-06-19 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 3,293 | 35.38% |
| RUTW200630C01700000 | 2020-04-29 11:29AM EDT | 2020-06-30 | 0.90 | 0.15 | 0.65 | 0.00 | - | 50 | 73 | 30.77% |
| RUT200717C01700000 | 2020-05-28 3:50PM EDT | 2020-07-17 | 0.85 | 0.65 | 1.05 | 0.00 | - | 6 | 9 | 26.49% |
| RUTW200731C01700000 | 2020-04-29 2:46PM EDT | 2020-07-31 | 3.06 | 0.90 | 1.35 | 0.00 | - | 2 | 8 | 24.23% |
| RUTW200831C01700000 | 2020-05-27 2:12PM EDT | 2020-08-31 | 4.13 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 23.80% |
| RUT200918C01700000 | 2020-05-18 12:22PM EDT | 2020-09-18 | 3.00 | 4.60 | 5.40 | 0.00 | - | 2 | 455 | 23.46% |
| RUTW200930C01700000 | 2020-04-29 9:30AM EDT | 2020-09-30 | 5.21 | 6.50 | 7.20 | 0.00 | - | 3 | 17 | 23.81% |
| RUT201016C01700000 | 2020-04-09 3:42PM EDT | 2020-10-16 | 3.10 | 6.40 | 7.30 | 0.00 | - | 10 | 4,941 | 22.47% |
| RUTW201030C01700000 | 2020-05-14 10:04AM EDT | 2020-10-30 | 2.19 | 10.00 | 11.30 | 0.00 | - | 10 | 10 | 23.93% |
| RUT201120C01700000 | 2020-05-26 9:40AM EDT | 2020-11-20 | 14.60 | 13.80 | 15.10 | 0.00 | - | 9 | 10 | 24.35% |
| RUT201218C01700000 | 2020-05-26 10:05AM EDT | 2020-12-18 | 17.14 | 17.70 | 18.90 | 0.00 | - | 1 | 768 | 24.20% |
| RUTW201231C01700000 | 2020-05-19 3:58PM EDT | 2020-12-31 | 9.98 | 18.30 | 21.40 | 0.00 | - | 1 | 4 | 24.41% |
| RUT210115C01700000 | 2020-05-26 1:13PM EDT | 2021-01-15 | 19.50 | 20.00 | 22.40 | 0.00 | - | 2 | 1 | 23.96% |
| RUT210319C01700000 | 2020-05-13 7:00PM EDT | 2021-03-19 | 2.89 | 22.00 | 31.50 | 0.00 | - | 10 | 10 | 23.92% |
| RUTW210331C01700000 | 2020-05-18 12:02AM EDT | 2021-03-31 | 8.50 | 27.40 | 33.00 | 0.00 | - | - | 13 | 23.85% |
| RUT210618C01700000 | 2020-05-15 2:17PM EDT | 2021-06-18 | 16.65 | 33.80 | 41.10 | 0.00 | - | 4 | 559 | 23.15% |
| RUT211217C01700000 | 2020-05-27 2:38PM EDT | 2021-12-17 | 61.83 | 49.00 | 59.00 | 0.00 | - | 2 | 1,231 | 22.25% |
| RUT221216C01700000 | 2020-05-19 10:30AM EDT | 2022-12-16 | 64.04 | 79.50 | 89.50 | 0.00 | - | 1 | 62 | 21.23% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605P01700000 | 2020-05-13 6:59PM EDT | 2020-06-05 | 415.40 | 293.50 | 317.00 | 0.00 | - | - | 3 | 120.11% |
| RUT200619P01700000 | 2020-04-08 10:32AM EDT | 2020-06-19 | 543.00 | 370.20 | 375.50 | 0.00 | - | 4 | 775 | 125.46% |
| RUTW200630P01700000 | 2020-02-28 1:04PM EDT | 2020-06-30 | 246.23 | 566.80 | 583.80 | 0.00 | - | 1 | 3 | 229.58% |
| RUT200821P01700000 | 2020-05-18 2:52PM EDT | 2020-08-21 | 375.10 | 300.40 | 304.40 | 0.00 | - | - | 55 | 0.00% |
| RUT200918P01700000 | 2020-02-27 3:49PM EDT | 2020-09-18 | 195.00 | 575.10 | 587.40 | 0.00 | - | 7 | 122 | 123.28% |
| RUT201016P01700000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 85.50 | 514.40 | 522.30 | 0.00 | - | - | 0 | 91.83% |
| RUT201120P01700000 | 2020-02-06 2:48PM EDT | 2020-11-20 | 103.42 | 277.30 | 293.70 | 0.00 | - | - | 0 | 0.00% |
| RUT201218P01700000 | 2020-05-27 10:55AM EDT | 2020-12-18 | 337.10 | 317.70 | 322.80 | 0.00 | - | 4 | 669 | 23.39% |
| RUTW201231P01700000 | 2020-01-30 1:26PM EDT | 2020-12-31 | 135.65 | 236.60 | 254.50 | 0.00 | - | - | 0 | 0.00% |
| RUT210115P01700000 | 2020-01-23 11:29AM EDT | 2021-01-15 | 115.96 | 113.80 | 117.90 | 0.00 | - | - | 0 | 0.00% |
| RUT210618P01700000 | 2020-02-05 2:24PM EDT | 2021-06-18 | 133.11 | 300.10 | 314.10 | 0.00 | - | 1 | 0 | 13.95% |
| RUT211217P01700000 | 2020-03-17 9:59AM EDT | 2021-12-17 | 742.77 | 543.50 | 567.00 | 0.00 | - | 1 | 380 | 50.86% |
| RUT221216P01700000 | 2020-03-27 4:18AM EDT | 2022-12-16 | 208.35 | 536.00 | 560.00 | 0.00 | - | - | 0 | 40.23% |
© 2020 Verizon Media. All rights reserved.