^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1750.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200717C01750000 | 2020-07-02 3:05PM EDT | 2020-07-17 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 4 | 44 | 37.11% |
| RUTW200724C01750000 | 2020-06-19 2:35PM EDT | 2020-07-24 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 33.40% |
| RUTW200731C01750000 | 2020-06-15 3:44PM EDT | 2020-07-31 | 0.90 | 0.05 | 0.40 | 0.00 | - | 25 | 33 | 30.58% |
| RUT200821C01750000 | 2020-07-02 9:53AM EDT | 2020-08-21 | 1.08 | 0.70 | 1.05 | +0.31 | +40.26% | 2 | 26 | 26.36% |
| RUTW200831C01750000 | 2020-06-23 12:09PM EDT | 2020-08-31 | 2.57 | 1.10 | 1.45 | 0.00 | - | 5 | 55 | 25.24% |
| RUT200918C01750000 | 2020-06-25 12:46PM EDT | 2020-09-18 | 2.85 | 2.25 | 2.55 | 0.00 | - | 1 | 175 | 24.33% |
| RUTW200930C01750000 | 2020-06-24 11:49AM EDT | 2020-09-30 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 78 | 24.15% |
| RUT201016C01750000 | 2020-06-08 11:15AM EDT | 2020-10-16 | 17.67 | 5.20 | 6.00 | 0.00 | - | 2 | 66 | 24.76% |
| RUT201120C01750000 | 2020-06-04 1:40PM EDT | 2020-11-20 | 11.30 | 10.60 | 11.50 | 0.00 | - | 10 | 33 | 25.15% |
| RUTW201130C01750000 | 2020-06-25 10:50AM EDT | 2020-11-30 | 12.30 | 10.50 | 11.10 | 0.00 | - | 11 | 27 | 24.07% |
| RUT201218C01750000 | 2020-06-22 6:38PM EDT | 2020-12-18 | 10.69 | 14.10 | 14.90 | 0.00 | - | 1 | 0 | 24.68% |
| RUTW201231C01750000 | 2020-06-22 6:51PM EDT | 2020-12-31 | 29.40 | 14.60 | 17.70 | 0.00 | - | 40 | 1 | 25.03% |
| RUT210115C01750000 | 2020-06-05 3:36PM EDT | 2021-01-15 | 30.40 | 16.70 | 18.50 | 0.00 | - | 2 | 3 | 24.38% |
| RUT210319C01750000 | 2020-06-30 1:07PM EDT | 2021-03-19 | 23.85 | 21.40 | 22.10 | 0.00 | - | 5 | 5 | 22.44% |
| RUTW210331C01750000 | 2020-06-22 6:52PM EDT | 2021-03-31 | 6.90 | 23.80 | 27.90 | 0.00 | - | - | 9 | 23.74% |
| RUT210618C01750000 | 2020-06-26 10:35AM EDT | 2021-06-18 | 26.10 | 29.80 | 31.10 | 0.00 | - | 8 | 92 | 21.71% |
| RUTW210630C01750000 | 2020-06-26 1:36PM EDT | 2021-06-30 | 28.80 | 30.40 | 33.60 | 0.00 | - | 1 | 1 | 21.97% |
| RUT211217C01750000 | 2020-06-08 11:35AM EDT | 2021-12-17 | 78.61 | 48.50 | 57.50 | 0.00 | - | 1 | 125 | 22.54% |
| RUT221216C01750000 | 2020-06-23 12:48PM EDT | 2022-12-16 | 90.90 | 76.50 | 87.00 | 0.00 | - | 1 | 17 | 21.13% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01750000 | 2020-06-15 3:20PM EDT | 2020-08-21 | 282.40 | 312.00 | 316.00 | 0.00 | - | - | 9 | 0.00% |
| RUTW200831P01750000 | 2020-06-22 6:52PM EDT | 2020-08-31 | 751.08 | 320.40 | 337.10 | 0.00 | - | - | 50 | 44.80% |
| RUT200918P01750000 | 2020-06-22 6:38PM EDT | 2020-09-18 | 241.85 | 322.50 | 339.70 | 0.00 | - | - | 50 | 40.86% |
| RUTW200930P01750000 | 2020-06-22 6:52PM EDT | 2020-09-30 | 235.71 | 323.90 | 340.90 | 0.00 | - | - | 50 | 38.68% |
| RUT201016P01750000 | 2020-06-22 6:38PM EDT | 2020-10-16 | 266.76 | 325.70 | 342.60 | 0.00 | - | - | 50 | 36.48% |
| RUT201218P01750000 | 2020-06-22 6:38PM EDT | 2020-12-18 | 153.60 | 334.70 | 352.80 | 0.00 | - | 1 | 1 | 32.66% |
| RUT210618P01750000 | 2020-06-22 6:38PM EDT | 2021-06-18 | 244.10 | 352.30 | 376.20 | 0.00 | - | 1 | 401 | 27.95% |
| RUT211217P01750000 | 2020-06-22 6:38PM EDT | 2021-12-17 | 256.20 | 339.10 | 434.90 | 0.00 | - | 1 | 1 | 32.11% |
| RUT221216P01750000 | 2020-06-22 6:38PM EDT | 2022-12-16 | 609.00 | 374.90 | 470.80 | 0.00 | - | 2 | 11 | 28.92% |
© 2020 Verizon Media. All rights reserved.