^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1800.00
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200710C01800000 | 2020-07-09 5:04PM EDT | 2020-07-10 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUT200717C01800000 | 2020-07-02 10:42AM EDT | 2020-07-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW200731C01800000 | 2020-07-09 5:04PM EDT | 2020-07-31 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT200821C01800000 | 2020-06-30 9:48AM EDT | 2020-08-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW200831C01800000 | 2020-07-09 5:05PM EDT | 2020-08-31 | 4.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT200918C01800000 | 2020-06-24 1:22PM EDT | 2020-09-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW200930C01800000 | 2020-06-22 3:49PM EDT | 2020-09-30 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT201016C01800000 | 2020-06-16 11:19AM EDT | 2020-10-16 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW201030C01800000 | 2020-07-09 5:05PM EDT | 2020-10-30 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUT201120C01800000 | 2020-07-09 2:52PM EDT | 2020-11-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW201130C01800000 | 2020-07-08 11:25AM EDT | 2020-11-30 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUT201218C01800000 | 2020-07-08 11:08AM EDT | 2020-12-18 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW201231C01800000 | 2020-07-09 5:05PM EDT | 2020-12-31 | 19.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RUT210115C01800000 | 2020-07-09 5:07PM EDT | 2021-01-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT210319C01800000 | 2020-06-29 10:55AM EDT | 2021-03-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW210331C01800000 | 2020-07-09 5:06PM EDT | 2021-03-31 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT210618C01800000 | 2020-07-02 3:49PM EDT | 2021-06-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT211217C01800000 | 2020-06-29 3:54PM EDT | 2021-12-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| RUT221216C01800000 | 2020-07-09 11:10AM EDT | 2022-12-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200717P01800000 | 2020-07-09 10:36AM EDT | 2020-07-17 | 394.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT200821P01800000 | 2020-07-09 10:36AM EDT | 2020-08-21 | 395.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT200918P01800000 | 2020-07-09 5:06PM EDT | 2020-09-18 | 256.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW200930P01800000 | 2020-07-09 5:05PM EDT | 2020-09-30 | 184.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUT201218P01800000 | 2020-07-09 5:07PM EDT | 2020-12-18 | 810.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210115P01800000 | 2020-07-09 5:07PM EDT | 2021-01-15 | 399.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210319P01800000 | 2020-07-09 5:07PM EDT | 2021-03-19 | 405.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT211217P01800000 | 2020-07-09 5:07PM EDT | 2021-12-17 | 484.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.