^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:700.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619C00700000 | 2020-05-14 2:18PM EDT | 2020-06-19 | 515.49 | 699.80 | 704.20 | 0.00 | - | 950 | 731 | 172.29% |
| RUT200918C00700000 | 2020-05-18 12:02AM EDT | 2020-09-18 | 519.49 | 689.70 | 712.10 | 0.00 | - | - | 950 | 72.42% |
| RUT201016C00700000 | 2020-03-27 4:18AM EDT | 2020-10-16 | 952.10 | 495.10 | 502.10 | 0.00 | - | - | 0 | 0.00% |
| RUT201120C00700000 | 2020-03-27 5:18AM EDT | 2020-11-20 | 965.90 | 498.00 | 504.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT201218C00700000 | 2020-05-29 2:55PM EDT | 2020-12-18 | 680.22 | 700.60 | 706.60 | +190.85 | +39.00% | 1 | 2 | 57.50% |
| RUT210115C00700000 | 2020-05-13 7:00PM EDT | 2021-01-15 | 490.72 | 687.30 | 709.50 | 0.00 | - | 1 | 1 | 60.03% |
| RUT211217C00700000 | 2020-05-13 7:01PM EDT | 2021-12-17 | 600.00 | 688.50 | 712.50 | 0.00 | - | - | 1 | 39.99% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619P00700000 | 2020-05-26 1:47PM EDT | 2020-06-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 143 | 94.53% |
| RUTW200630P00700000 | 2020-05-26 3:07PM EDT | 2020-06-30 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 40 | 83.79% |
| RUT200717P00700000 | 2020-05-26 3:32PM EDT | 2020-07-17 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 28 | 70.51% |
| RUTW200731P00700000 | 2020-03-23 11:50AM EDT | 2020-07-31 | 37.75 | 6.40 | 7.30 | 0.00 | - | 2 | 2 | 96.58% |
| RUTW200831P00700000 | 2020-05-13 11:08AM EDT | 2020-08-31 | 4.15 | 1.20 | 1.75 | 0.00 | - | - | 6 | 61.58% |
| RUT200918P00700000 | 2020-05-29 3:24PM EDT | 2020-09-18 | 2.30 | 2.10 | 2.50 | -0.25 | -9.80% | 5 | 99 | 60.14% |
| RUTW200930P00700000 | 2020-05-11 2:31PM EDT | 2020-09-30 | 4.19 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 59.16% |
| RUT201016P00700000 | 2020-04-24 1:53PM EDT | 2020-10-16 | 12.57 | 4.80 | 5.30 | 0.00 | - | 1 | 5 | 61.22% |
| RUT201218P00700000 | 2020-05-18 11:06AM EDT | 2020-12-18 | 10.11 | 7.30 | 8.00 | 0.00 | - | 1 | 9 | 54.98% |
| RUT210115P00700000 | 2020-04-14 9:54AM EDT | 2021-01-15 | 15.46 | 19.50 | 21.20 | 0.00 | - | 4 | 38 | 64.31% |
| RUT210319P00700000 | 2020-05-13 7:01PM EDT | 2021-03-19 | 21.20 | 8.70 | 14.30 | 0.00 | - | 1 | 1 | 52.27% |
| RUT210618P00700000 | 2020-03-18 1:12PM EDT | 2021-06-18 | 80.00 | 21.60 | 30.30 | 0.00 | - | - | 0 | 53.17% |
| RUT211217P00700000 | 2020-05-18 11:06AM EDT | 2021-12-17 | 25.95 | 18.10 | 23.70 | 0.00 | - | 2 | 111 | 42.74% |
| RUT221216P00700000 | 2020-05-18 11:06AM EDT | 2022-12-16 | 38.49 | 30.10 | 37.10 | 0.00 | - | 1 | 25 | 37.98% |
© 2020 Verizon Media. All rights reserved.