Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715C01400000 | 2021-12-02 11:17AM EDT | 1,400.00 | 793.86 | 848.20 | 855.10 | 0.00 | - | - | 1 | 660.04% |
| RUT220715C01600000 | 2021-11-10 7:48AM EDT | 1,600.00 | 753.33 | 627.60 | 639.50 | 0.00 | - | 4 | 4 | 508.67% |
| RUT220715C01650000 | 2021-11-10 7:48AM EDT | 1,650.00 | 698.21 | 582.60 | 594.40 | 0.00 | - | 1 | 4 | 483.02% |
| RUT220715C01700000 | 2021-12-02 11:17AM EDT | 1,700.00 | 526.72 | 567.40 | 574.10 | 0.00 | - | 2 | 2 | 482.84% |
| RUT220715C01750000 | 2021-11-10 7:48AM EDT | 1,750.00 | 539.62 | 494.80 | 506.10 | 0.00 | - | 5 | 0 | 434.84% |
| RUT220715C01800000 | 2021-11-10 7:48AM EDT | 1,800.00 | 481.13 | 452.20 | 463.20 | 0.00 | - | 5 | 5 | 412.24% |
| RUT220715C02100000 | 2021-11-10 7:48AM EDT | 2,100.00 | 249.81 | 223.70 | 232.40 | 0.00 | - | 120 | 58 | 295.30% |
| RUT220715C02180000 | 2021-11-10 7:48AM EDT | 2,180.00 | 193.10 | 173.90 | 181.90 | 0.00 | - | 7 | 7 | 269.45% |
| RUT220715C02200000 | 2021-11-10 7:48AM EDT | 2,200.00 | 201.70 | 162.50 | 170.20 | 0.00 | - | 3 | 33 | 263.38% |
| RUT220715C02210000 | 2021-11-01 12:00PM EDT | 2,210.00 | 252.36 | 147.70 | 154.40 | 0.00 | - | - | 28 | 251.85% |
| RUT220715C02220000 | 2021-11-02 3:36PM EDT | 2,220.00 | 251.42 | 142.30 | 159.30 | 0.00 | - | - | 43 | 253.55% |
| RUT220715C02230000 | 2021-11-09 11:15AM EDT | 2,230.00 | 301.38 | 146.00 | 153.40 | 0.00 | - | 3 | 33 | 254.47% |
| RUT220715C02240000 | 2021-11-09 11:15AM EDT | 2,240.00 | 294.23 | 140.70 | 148.10 | 0.00 | - | 3 | 0 | 251.61% |
| RUT220715C02250000 | 2021-11-08 10:31AM EDT | 2,250.00 | 303.95 | 135.60 | 142.80 | 0.00 | - | 3 | 49 | 248.79% |
| RUT220715C02260000 | 2021-11-08 10:31AM EDT | 2,260.00 | 297.13 | 130.50 | 137.70 | 0.00 | - | 3 | 42 | 245.99% |
| RUT220715C02270000 | 2021-11-10 7:48AM EDT | 2,270.00 | 165.30 | 125.60 | 132.60 | 0.00 | - | 4 | 4 | 243.23% |
| RUT220715C02280000 | 2021-11-10 7:48AM EDT | 2,280.00 | 160.10 | 120.80 | 127.70 | 0.00 | - | 2 | 2 | 240.54% |
| RUT220715C02290000 | 2022-01-04 12:37PM EDT | 2,290.00 | 128.45 | 95.40 | 98.70 | 0.00 | - | 55 | 56 | 216.42% |
| RUT220715C02300000 | 2021-12-23 3:29PM EDT | 2,300.00 | 126.29 | 91.10 | 94.30 | 0.00 | - | 2 | 52 | 213.82% |
| RUT220715C02310000 | 2021-11-10 7:48AM EDT | 2,310.00 | 151.29 | 107.00 | 113.60 | 0.00 | - | - | 40 | 232.63% |
| RUT220715C02340000 | 2021-11-10 7:48AM EDT | 2,340.00 | 129.96 | 94.30 | 100.60 | 0.00 | - | - | 30 | 225.17% |
| RUT220715C02350000 | 2021-11-10 7:48AM EDT | 2,350.00 | 125.15 | 90.30 | 96.50 | 0.00 | - | 46 | 46 | 222.76% |
| RUT220715C02370000 | 2021-11-10 7:48AM EDT | 2,370.00 | 118.38 | 82.60 | 88.70 | 0.00 | - | - | 40 | 218.09% |
| RUT220715C02400000 | 2021-11-01 11:06AM EDT | 2,400.00 | 139.93 | 69.60 | 75.20 | 0.00 | - | 1 | 51 | 208.70% |
| RUT220715C02410000 | 2021-11-10 7:48AM EDT | 2,410.00 | 99.50 | 68.70 | 74.40 | 0.00 | - | 3 | 3 | 209.27% |
| RUT220715C02420000 | 2021-11-10 7:48AM EDT | 2,420.00 | 95.50 | 65.50 | 71.10 | 0.00 | - | 3 | 3 | 207.16% |
| RUT220715C02440000 | 2021-11-10 7:48AM EDT | 2,440.00 | 88.30 | 59.50 | 64.80 | 0.00 | - | 1 | 1 | 203.09% |
| RUT220715C02450000 | 2021-11-01 11:06AM EDT | 2,450.00 | 116.93 | 55.70 | 60.90 | 0.00 | - | - | 1 | 200.02% |
| RUT220715C02460000 | 2021-12-07 12:22PM EDT | 2,460.00 | 77.37 | 39.50 | 41.90 | 0.00 | - | 5 | 3 | 179.26% |
| RUT220715C02470000 | 2021-12-07 12:22PM EDT | 2,470.00 | 73.89 | 37.20 | 39.60 | 0.00 | - | 5 | 3 | 177.43% |
| RUT220715C02500000 | 2021-11-30 12:45PM EDT | 2,500.00 | 49.36 | 48.50 | 51.60 | 0.00 | - | 1 | 1 | 196.79% |
| RUT220715C02510000 | 2021-11-30 12:45PM EDT | 2,510.00 | 46.96 | 45.80 | 48.70 | 0.00 | - | 1 | 1 | 194.52% |
| RUT220715C02550000 | 2022-01-04 2:57PM EDT | 2,550.00 | 33.56 | 23.20 | 25.20 | 0.00 | - | 3 | 4 | 165.45% |
| RUT220715C02570000 | 2022-01-04 2:57PM EDT | 2,570.00 | 29.90 | 20.60 | 22.60 | 0.00 | - | 3 | 17 | 163.09% |
| RUT220715C02590000 | 2021-11-10 12:54PM EDT | 2,590.00 | 101.00 | 27.20 | 31.20 | 0.00 | - | 1 | 1 | 178.51% |
| RUT220715C02600000 | 2021-11-03 3:17PM EDT | 2,600.00 | 85.64 | 25.00 | 36.00 | 0.00 | - | - | 0 | 181.77% |
| RUT220715C02610000 | 2021-11-10 7:48AM EDT | 2,610.00 | 72.00 | 24.30 | 28.30 | 0.00 | - | - | 2 | 175.98% |
| RUT220715C02620000 | 2021-11-03 3:18PM EDT | 2,620.00 | 79.09 | 22.30 | 33.30 | 0.00 | - | - | 1 | 179.66% |
| RUT220715C02630000 | 2021-11-05 10:58AM EDT | 2,630.00 | 91.04 | 21.00 | 32.00 | 0.00 | - | 1 | 0 | 178.59% |
| RUT220715C02640000 | 2021-11-05 10:58AM EDT | 2,640.00 | 87.48 | 19.70 | 30.70 | 0.00 | - | 1 | 1 | 177.44% |
| RUT220715C02650000 | 2021-11-05 11:27AM EDT | 2,650.00 | 86.24 | 18.70 | 29.70 | 0.00 | - | 1 | 0 | 176.76% |
| RUT220715C02660000 | 2021-11-05 11:27AM EDT | 2,660.00 | 82.82 | 17.60 | 28.60 | 0.00 | - | 1 | 0 | 175.85% |
| RUT220715C02680000 | 2021-11-10 7:48AM EDT | 2,680.00 | 32.13 | 16.50 | 20.00 | 0.00 | - | - | 7 | 168.45% |
| RUT220715C02800000 | 2021-12-27 10:44AM EDT | 2,800.00 | 9.80 | 5.20 | 6.70 | 0.00 | - | - | 3 | 145.60% |
| RUT220715C03000000 | 2021-12-23 3:34PM EDT | 3,000.00 | 4.20 | 1.65 | 3.10 | 0.00 | - | 6 | 6 | 141.47% |
| RUT220715C03050000 | 2021-12-23 3:31PM EDT | 3,050.00 | 3.20 | 1.20 | 2.65 | 0.00 | - | 4 | 4 | 141.06% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715P01200000 | 2021-11-10 7:48AM EDT | 1,200.00 | 13.05 | 9.50 | 12.30 | 0.00 | - | 1 | 1,637 | 142.12% |
| RUT220715P01250000 | 2021-12-20 1:07PM EDT | 1,250.00 | 16.79 | 8.80 | 10.40 | 0.00 | - | - | 7 | 125.34% |
| RUT220715P01350000 | 2021-12-20 1:07PM EDT | 1,350.00 | 22.15 | 12.10 | 13.70 | 0.00 | - | - | 10 | 108.76% |
| RUT220715P01400000 | 2021-11-10 7:48AM EDT | 1,400.00 | 19.40 | 17.80 | 20.70 | 0.00 | - | 4 | 4 | 108.26% |
| RUT220715P01450000 | 2021-12-28 2:48PM EDT | 1,450.00 | 17.75 | 16.50 | 18.00 | 0.00 | - | 1 | 16 | 91.75% |
| RUT220715P01500000 | 2021-11-10 7:48AM EDT | 1,500.00 | 36.00 | 23.60 | 26.80 | 0.00 | - | - | 1 | 90.28% |
| RUT220715P01550000 | 2021-12-28 2:48PM EDT | 1,550.00 | 23.10 | 22.10 | 23.80 | 0.00 | - | 1 | 17 | 73.57% |
| RUT220715P01600000 | 2021-12-01 4:34PM EDT | 1,600.00 | 47.49 | 23.40 | 25.70 | 0.00 | - | 7 | 9 | 61.54% |
| RUT220715P01650000 | 2021-11-10 7:48AM EDT | 1,650.00 | 54.48 | 35.80 | 39.70 | 0.00 | - | 1 | 1 | 59.76% |
| RUT220715P01700000 | 2021-12-01 4:34PM EDT | 1,700.00 | 60.89 | 31.10 | 33.60 | 0.00 | - | - | 1 | 38.90% |
| RUT220715P01750000 | 2022-01-05 4:47PM EDT | 1,750.00 | 41.07 | 39.90 | 42.00 | +9.11 | +28.50% | 4 | 17 | 24.55% |
| RUT220715P01800000 | 2022-01-05 4:47PM EDT | 1,800.00 | 47.46 | 46.20 | 48.50 | +10.50 | +28.41% | 4 | 62 | 0.00% |
| RUT220715P01850000 | 2022-01-05 4:40PM EDT | 1,850.00 | 53.54 | 53.50 | 55.90 | +4.62 | +9.44% | 2 | 7 | 0.00% |
| RUT220715P01860000 | 2022-01-05 4:40PM EDT | 1,860.00 | 55.04 | 55.20 | 57.60 | +4.82 | +9.60% | 2 | 3 | 0.00% |
| RUT220715P01950000 | 2021-11-10 7:48AM EDT | 1,950.00 | 107.55 | 81.60 | 86.90 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P01960000 | 2021-11-10 7:48AM EDT | 1,960.00 | 100.14 | 83.80 | 89.20 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P01970000 | 2021-11-10 7:48AM EDT | 1,970.00 | 132.00 | 86.20 | 91.60 | 0.00 | - | 121 | 101 | 0.00% |
| RUT220715P01990000 | 2021-11-26 1:31PM EDT | 1,990.00 | 99.58 | 81.00 | 84.90 | 0.00 | - | 1 | 3 | 0.00% |
| RUT220715P02000000 | 2021-11-10 7:48AM EDT | 2,000.00 | 100.30 | 93.50 | 99.10 | 0.00 | - | 1 | 51 | 0.00% |
| RUT220715P02010000 | 2021-11-10 7:48AM EDT | 2,010.00 | 114.73 | 96.00 | 101.80 | 0.00 | - | 7 | 7 | 0.00% |
| RUT220715P02040000 | 2021-11-10 7:48AM EDT | 2,040.00 | 122.20 | 104.20 | 110.10 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02080000 | 2021-12-15 12:37PM EDT | 2,080.00 | 150.16 | 106.00 | 109.10 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02100000 | 2021-12-30 1:52PM EDT | 2,100.00 | 93.33 | 112.40 | 115.60 | 0.00 | - | 40 | 98 | 0.00% |
| RUT220715P02120000 | 2021-11-10 7:48AM EDT | 2,120.00 | 155.75 | 129.20 | 135.80 | 0.00 | - | 3 | 9 | 0.00% |
| RUT220715P02130000 | 2021-11-10 7:48AM EDT | 2,130.00 | 130.90 | 132.70 | 139.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUT220715P02150000 | 2022-01-05 2:41PM EDT | 2,150.00 | 111.84 | 130.30 | 133.70 | +12.40 | +12.47% | 5 | 44 | 0.00% |
| RUT220715P02160000 | 2021-11-10 7:48AM EDT | 2,160.00 | 142.86 | 143.70 | 150.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220715P02200000 | 2022-01-05 2:41PM EDT | 2,200.00 | 129.47 | 150.80 | 154.50 | -9.46 | -6.81% | 10 | 83 | 0.00% |
| RUT220715P02210000 | 2021-11-10 7:48AM EDT | 2,210.00 | 199.20 | 164.10 | 171.60 | 0.00 | - | - | 25 | 0.00% |
| RUT220715P02220000 | 2021-11-11 1:46PM EDT | 2,220.00 | 110.90 | 168.50 | 176.10 | 0.00 | - | 5 | 8 | 0.00% |
| RUT220715P02230000 | 2021-10-20 3:19PM EDT | 2,230.00 | 151.80 | 130.30 | 134.80 | 0.00 | - | 1 | 3 | 0.00% |
| RUT220715P02250000 | 2021-11-10 7:48AM EDT | 2,250.00 | 221.32 | 182.20 | 190.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220715P02300000 | 2021-11-16 11:40AM EDT | 2,300.00 | 138.80 | 204.90 | 210.00 | 0.00 | - | 5 | 55 | 0.00% |
| RUT220715P02310000 | 2021-11-10 7:48AM EDT | 2,310.00 | 195.03 | 212.60 | 221.40 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02340000 | 2021-11-10 7:48AM EDT | 2,340.00 | 257.52 | 229.60 | 238.70 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02350000 | 2021-11-10 7:48AM EDT | 2,350.00 | 262.97 | 235.50 | 244.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUT220715P02400000 | 2021-10-25 11:15AM EDT | 2,400.00 | 220.21 | 272.80 | 296.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT220715P02410000 | 2021-10-25 11:15AM EDT | 2,410.00 | 225.76 | 278.50 | 302.50 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02450000 | 2021-11-10 7:48AM EDT | 2,450.00 | 270.47 | 300.40 | 310.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
