^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:850.00
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C00850000 | 2020-05-18 12:01AM EDT | 2020-06-05 | 364.34 | 492.70 | 516.50 | 0.00 | - | - | 5 | 176.51% |
| RUT200619C00850000 | 2020-03-30 10:01AM EDT | 2020-06-19 | 303.42 | 511.10 | 517.40 | 0.00 | - | 2 | 17 | 113.81% |
| RUT200918C00850000 | 2020-03-27 5:18AM EDT | 2020-09-18 | 800.00 | 246.30 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200930C00850000 | 2020-03-20 5:42PM EDT | 2020-09-30 | 252.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT201218C00850000 | 2020-04-17 2:57PM EDT | 2020-12-18 | 401.27 | 422.50 | 427.10 | 0.00 | - | 20 | 10 | 0.00% |
| RUT210115C00850000 | 2020-05-18 3:39PM EDT | 2021-01-15 | 505.94 | 519.70 | 525.20 | 0.00 | - | 1 | 10 | 46.17% |
| RUT210618C00850000 | 2020-05-18 3:39PM EDT | 2021-06-18 | 515.44 | 522.30 | 541.00 | 0.00 | - | 1 | 2 | 42.94% |
| RUT211217C00850000 | 2020-04-30 3:18PM EDT | 2021-12-17 | 496.36 | 523.50 | 547.50 | 0.00 | - | 1 | 2 | 37.55% |
| RUT221216C00850000 | 2020-05-12 10:02AM EDT | 2022-12-16 | 500.77 | 530.00 | 554.00 | 0.00 | - | 1 | 1 | 30.90% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P00850000 | 2020-05-18 11:28AM EDT | 2020-05-29 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 153.03% |
| RUTW200605P00850000 | 2020-04-30 12:33PM EDT | 2020-06-05 | 1.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 92.77% |
| RUTW200612P00850000 | 2020-05-19 2:57PM EDT | 2020-06-12 | 0.30 | 0.00 | 0.60 | +0.30 | - | - | 1 | 79.25% |
| RUT200619P00850000 | 2020-05-22 10:27AM EDT | 2020-06-19 | 0.37 | 0.00 | 0.70 | -0.12 | -24.49% | 75 | 2,649 | 68.90% |
| RUTW200630P00850000 | 2020-04-28 9:39AM EDT | 2020-06-30 | 3.06 | 0.25 | 1.00 | 0.00 | - | 2 | 31 | 61.84% |
| RUT200717P00850000 | 2020-05-21 2:27PM EDT | 2020-07-17 | 2.00 | 1.55 | 1.85 | 0.00 | - | 3 | 47 | 58.67% |
| RUTW200731P00850000 | 2020-05-08 12:39PM EDT | 2020-07-31 | 5.20 | 2.85 | 3.50 | 0.00 | - | 1 | 1 | 57.81% |
| RUTW200831P00850000 | 2020-03-16 2:12PM EDT | 2020-08-31 | 74.45 | 25.40 | 27.10 | 0.00 | - | - | 0 | 77.54% |
| RUT200918P00850000 | 2020-05-13 3:00PM EDT | 2020-09-18 | 19.32 | 8.50 | 9.20 | 0.00 | - | 200 | 86 | 53.84% |
| RUTW200930P00850000 | 2020-05-06 2:33PM EDT | 2020-09-30 | 18.60 | 10.20 | 10.80 | 0.00 | - | 1 | 0 | 53.30% |
| RUT201016P00850000 | 2020-05-08 12:36PM EDT | 2020-10-16 | 16.10 | 12.30 | 12.90 | 0.00 | - | 28 | 142 | 52.50% |
| RUT201120P00850000 | 2020-03-18 12:28PM EDT | 2020-11-20 | 103.50 | 35.30 | 36.90 | 0.00 | - | - | 0 | 63.63% |
| RUT201218P00850000 | 2020-05-11 3:23PM EDT | 2020-12-18 | 22.20 | 20.70 | 21.40 | 0.00 | - | 10 | 240 | 50.16% |
| RUTW201231P00850000 | 2020-05-15 10:13AM EDT | 2020-12-31 | 34.99 | 21.40 | 22.70 | 0.00 | - | 50 | 4 | 49.72% |
| RUT210115P00850000 | 2020-03-24 9:38AM EDT | 2021-01-15 | 59.38 | 42.30 | 45.50 | 0.00 | - | 3 | 6 | 59.45% |
| RUT210618P00850000 | 2019-09-27 3:43PM EDT | 2021-06-18 | 13.24 | 6.70 | 11.80 | 0.00 | - | 87 | 97 | 31.51% |
| RUT211217P00850000 | 2020-04-20 11:13AM EDT | 2021-12-17 | 59.93 | 39.50 | 49.50 | 0.00 | - | 600 | 1,411 | 39.89% |
| RUT221216P00850000 | 2020-04-29 9:55AM EDT | 2022-12-16 | 56.00 | 56.00 | 65.50 | 0.00 | - | 1 | 601 | 34.76% |
© 2020 Verizon Media. All rights reserved.