^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1730.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619C01730000 | 2020-04-14 10:29AM EDT | 2020-06-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,021 | 3,290 | 12.50% |
| RUTW200630C01730000 | 2020-03-03 3:31PM EDT | 2020-06-30 | 3.30 | 0.00 | 1.80 | 0.00 | - | 34 | 93 | 38.62% |
| RUTW200831C01730000 | 2020-03-18 1:44PM EDT | 2020-08-31 | 1.15 | 0.75 | 1.70 | 0.00 | - | - | 50 | 21.60% |
| RUT200918C01730000 | 2020-03-04 4:18PM EDT | 2020-09-18 | 12.05 | 0.00 | 1.60 | 0.00 | - | - | 200 | 19.54% |
| RUTW200930C01730000 | 2020-03-11 12:33PM EDT | 2020-09-30 | 1.83 | 1.15 | 3.40 | 0.00 | - | 2 | 0 | 21.19% |
| RUT201016C01730000 | 2020-04-29 3:52PM EDT | 2020-10-16 | 7.31 | 5.10 | 5.80 | 0.00 | - | 6 | 55 | 22.24% |
| RUT201120C01730000 | 2020-05-22 3:00PM EDT | 2020-11-20 | 7.27 | 10.30 | 10.90 | 0.00 | - | 1 | 1 | 23.11% |
| RUT201218C01730000 | 2020-02-11 4:45PM EDT | 2020-12-18 | 75.80 | 1.75 | 2.85 | 0.00 | - | 2 | 0 | 15.94% |
| RUTW201231C01730000 | 2020-02-18 1:01AM EDT | 2020-12-31 | 77.20 | 0.30 | 2.80 | 0.00 | - | - | 0 | 15.40% |
| RUT210115C01730000 | 2020-05-12 3:42PM EDT | 2021-01-15 | 6.40 | 15.40 | 16.70 | 0.00 | - | 3 | 11 | 22.62% |
| RUTW210331C01730000 | 2020-05-14 10:27AM EDT | 2021-03-31 | 7.00 | 22.10 | 24.40 | 0.00 | - | - | 6 | 22.11% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619P01730000 | 2020-03-31 2:54PM EDT | 2020-06-19 | 585.65 | 410.80 | 416.80 | 0.00 | - | 2 | 0 | 154.32% |
| RUTW200831P01730000 | 2020-03-27 4:48AM EDT | 2020-08-31 | 731.40 | 542.60 | 550.30 | 0.00 | - | - | 50 | 117.56% |
| RUT200918P01730000 | 2020-03-04 2:50PM EDT | 2020-09-18 | 224.76 | 664.70 | 677.00 | 0.00 | - | 11 | 70 | 148.17% |
| RUTW200930P01730000 | 2020-03-26 1:26PM EDT | 2020-09-30 | 219.61 | 657.90 | 681.40 | 0.00 | - | - | 50 | 140.26% |
| RUT201016P01730000 | 2020-03-09 12:06AM EDT | 2020-10-16 | 249.58 | 668.60 | 682.90 | 0.00 | - | - | 50 | 133.61% |
© 2020 Verizon Media. All rights reserved.