^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:800.00
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200731C00800000 | 2020-06-22 6:51PM EDT | 2020-07-31 | 339.73 | 606.90 | 630.90 | 0.00 | - | - | 1 | 151.47% |
| RUT201120C00800000 | 2020-06-22 6:37PM EDT | 2020-11-20 | 548.66 | 614.80 | 633.60 | 0.00 | - | 1 | 0 | 62.63% |
| RUT201218C00800000 | 2020-06-15 1:04PM EDT | 2020-12-18 | 619.88 | 622.40 | 628.30 | 0.00 | - | 10 | 0 | 49.63% |
| RUT210115C00800000 | 2020-06-22 6:38PM EDT | 2021-01-15 | 582.70 | 622.80 | 630.40 | 0.00 | - | 2 | 0 | 48.73% |
| RUT210319C00800000 | 2020-06-23 2:00PM EDT | 2021-03-19 | 656.53 | 622.60 | 633.80 | 0.00 | - | - | 0 | 45.58% |
| RUTW210331C00800000 | 2020-06-23 2:00PM EDT | 2021-03-31 | 656.07 | 623.00 | 635.00 | 0.00 | - | 15 | 15 | 45.58% |
| RUT210618C00800000 | 2020-06-22 6:38PM EDT | 2021-06-18 | 616.91 | 622.40 | 638.90 | 0.00 | - | 1 | 0 | 42.68% |
| RUTW210630C00800000 | 2020-07-06 10:28AM EDT | 2021-06-30 | 650.50 | 622.30 | 639.50 | +650.50 | - | - | 1 | 42.33% |
| RUT211217C00800000 | 2020-06-22 6:38PM EDT | 2021-12-17 | 619.96 | 617.00 | 641.00 | 0.00 | - | 1 | 0 | 35.54% |
| RUT221216C00800000 | 2020-06-15 12:05AM EDT | 2022-12-16 | 587.70 | 619.00 | 643.00 | 0.00 | - | - | 0 | 28.03% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200717P00800000 | 2020-07-07 3:04PM EDT | 2020-07-17 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 63 | 144.14% |
| RUTW200724P00800000 | 2020-07-09 10:19AM EDT | 2020-07-24 | 0.08 | 0.00 | 0.20 | +0.08 | - | 1 | 1 | 103.91% |
| RUTW200731P00800000 | 2020-06-16 1:59PM EDT | 2020-07-31 | 1.45 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 87.01% |
| RUT200821P00800000 | 2020-07-09 1:05PM EDT | 2020-08-21 | 0.90 | 0.55 | 0.90 | -1.42 | -61.21% | 1 | 0 | 71.97% |
| RUTW200831P00800000 | 2020-07-07 11:23AM EDT | 2020-08-31 | 1.10 | 0.95 | 1.30 | -2.30 | -67.65% | 25 | 51 | 68.26% |
| RUT200918P00800000 | 2020-07-10 10:53AM EDT | 2020-09-18 | 2.45 | 1.95 | 2.45 | -2.05 | -45.56% | 1 | 0 | 64.56% |
| RUTW200930P00800000 | 2020-07-01 1:16PM EDT | 2020-09-30 | 3.45 | 2.70 | 3.20 | -7.09 | -67.27% | 2 | 22 | 62.40% |
| RUT201016P00800000 | 2020-06-24 9:55AM EDT | 2020-10-16 | 7.80 | 3.90 | 4.40 | 0.00 | - | 46 | 0 | 60.40% |
| RUTW201030P00800000 | 2020-07-06 1:39PM EDT | 2020-10-30 | 4.95 | 5.00 | 5.60 | -4.85 | -49.49% | 8 | 29 | 59.01% |
| RUT201120P00800000 | 2020-06-22 6:38PM EDT | 2020-11-20 | 106.40 | 7.20 | 7.60 | 0.00 | - | - | 3 | 57.72% |
| RUT201218P00800000 | 2020-07-07 10:07AM EDT | 2020-12-18 | 9.50 | 9.30 | 9.80 | -6.40 | -40.25% | 2 | 0 | 55.28% |
| RUTW201231P00800000 | 2020-06-15 1:03PM EDT | 2020-12-31 | 17.31 | 9.60 | 10.60 | 0.00 | - | 27 | 38 | 53.81% |
| RUT210115P00800000 | 2020-06-22 6:38PM EDT | 2021-01-15 | 29.40 | 10.60 | 11.50 | 0.00 | - | 40 | 0 | 52.65% |
| RUT210319P00800000 | 2020-06-24 11:08AM EDT | 2021-03-19 | 22.78 | 14.30 | 15.60 | 0.00 | - | - | 3 | 49.40% |
| RUT210618P00800000 | 2020-06-25 3:05PM EDT | 2021-06-18 | 27.90 | 19.30 | 21.10 | 0.00 | - | 1 | 0 | 45.73% |
| RUT211217P00800000 | 2020-06-22 6:38PM EDT | 2021-12-17 | 55.26 | 24.30 | 33.30 | 0.00 | - | 2 | 28 | 42.11% |
| RUT221216P00800000 | 2020-06-16 1:40PM EDT | 2022-12-16 | 46.00 | 41.20 | 50.50 | 0.00 | - | 1 | 0 | 37.09% |
© 2020 Verizon Media. All rights reserved.