Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforOctober 31, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221031C01400000 | 2022-06-14 11:25AM EDT | 1,400.00 | 349.80 | 345.00 | 368.50 | 0.00 | - | - | 1 | 42.23% |
| RUTW221031C01570000 | 2022-06-17 4:14PM EDT | 1,570.00 | 184.00 | 207.60 | 229.40 | 0.00 | - | 80 | 80 | 35.91% |
| RUTW221031C01790000 | 2022-06-16 11:51AM EDT | 1,790.00 | 68.09 | 78.80 | 88.50 | 0.00 | - | 1 | 91 | 28.87% |
| RUTW221031C01800000 | 2022-06-10 4:14PM EDT | 1,800.00 | 134.48 | 74.20 | 83.50 | 0.00 | - | - | 50 | 28.56% |
| RUTW221031C01810000 | 2022-05-24 12:07PM EDT | 1,810.00 | 108.15 | 68.00 | 77.00 | 0.00 | - | - | 0 | 27.83% |
| RUTW221031C01860000 | 2022-06-17 10:28AM EDT | 1,860.00 | 41.78 | 50.40 | 59.00 | 0.00 | - | 49 | 49 | 27.35% |
| RUTW221031C01870000 | 2022-06-16 9:49AM EDT | 1,870.00 | 45.22 | 46.00 | 55.50 | 0.00 | - | - | 1 | 27.18% |
| RUTW221031C01900000 | 2022-06-28 11:43AM EDT | 1,900.00 | 51.59 | 36.40 | 46.00 | 0.00 | - | 1 | 1 | 26.72% |
| RUTW221031C01930000 | 2022-05-24 12:07PM EDT | 1,930.00 | 58.82 | 30.70 | 36.90 | 0.00 | - | - | 0 | 26.03% |
| RUTW221031C02000000 | 2022-06-15 10:05AM EDT | 2,000.00 | 28.25 | 14.40 | 24.00 | 0.00 | - | - | 1 | 25.83% |
| RUTW221031C02010000 | 2022-06-02 11:00AM EDT | 2,010.00 | 66.45 | 13.00 | 22.50 | 0.00 | - | 50 | 50 | 25.80% |
| RUTW221031C02050000 | 2022-06-17 1:57PM EDT | 2,050.00 | 11.32 | 7.60 | 16.50 | 0.00 | - | 8 | 8 | 25.33% |
| RUTW221031C02100000 | 2022-06-17 1:57PM EDT | 2,100.00 | 7.17 | 7.40 | 13.00 | -0.60 | -7.72% | 1 | 10 | 25.96% |
| RUTW221031C02150000 | 2022-06-03 10:59AM EDT | 2,150.00 | 29.09 | 4.80 | 8.30 | 0.00 | - | 1 | 1 | 25.27% |
| RUTW221031C02170000 | 2022-06-03 10:59AM EDT | 2,170.00 | 25.22 | 4.00 | 7.40 | 0.00 | - | 1 | 1 | 25.41% |
| RUTW221031C02200000 | 2022-06-16 2:00PM EDT | 2,200.00 | 3.19 | 3.00 | 6.40 | -0.25 | -7.27% | 1 | 4 | 25.77% |
| RUTW221031C02230000 | 2022-06-13 9:57AM EDT | 2,230.00 | 6.46 | 2.20 | 5.60 | 0.00 | - | 8 | 8 | 26.17% |
| RUTW221031C02250000 | 2022-05-16 12:04AM EDT | 2,250.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW221031C02280000 | 2022-06-13 9:57AM EDT | 2,280.00 | 4.56 | 1.20 | 4.60 | 0.00 | - | 8 | 8 | 26.91% |
| RUTW221031C02300000 | 2022-05-20 1:19PM EDT | 2,300.00 | 5.05 | 0.25 | 5.00 | 0.00 | - | 5 | 3 | 28.01% |
| RUTW221031C02350000 | 2022-06-28 12:22PM EDT | 2,350.00 | 1.25 | 0.00 | 1.85 | 0.00 | - | 6 | 9 | 25.22% |
| RUTW221031C02400000 | 2022-05-09 1:00PM EDT | 2,400.00 | 4.33 | 3.50 | 5.70 | 0.00 | - | 4 | 0 | 32.01% |
| RUTW221031C02450000 | 2022-05-09 1:00PM EDT | 2,450.00 | 3.13 | 2.30 | 4.30 | 0.00 | - | 4 | 0 | 31.96% |
PutsforOctober 31, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221031P01000000 | 2022-06-29 11:34AM EDT | 1,000.00 | 5.20 | 2.90 | 7.70 | 0.00 | - | 1 | 4 | 51.95% |
| RUTW221031P01050000 | 2022-06-29 11:34AM EDT | 1,050.00 | 6.42 | 4.50 | 9.30 | 0.00 | - | 1 | 4 | 50.31% |
| RUTW221031P01150000 | 2022-06-17 10:07AM EDT | 1,150.00 | 16.96 | 9.00 | 14.50 | 0.00 | - | 49 | 49 | 49.95% |
| RUTW221031P01200000 | 2022-07-01 3:00PM EDT | 1,200.00 | 12.10 | 11.30 | 17.00 | -2.30 | -15.97% | 11 | 6 | 47.60% |
| RUTW221031P01300000 | 2022-06-17 10:34AM EDT | 1,300.00 | 33.27 | 17.80 | 23.20 | 0.00 | - | 1 | 2 | 42.95% |
| RUTW221031P01350000 | 2022-06-17 10:34AM EDT | 1,350.00 | 40.67 | 22.20 | 28.00 | 0.00 | - | 99 | 100 | 41.12% |
| RUTW221031P01400000 | 2022-06-07 3:58PM EDT | 1,400.00 | 19.50 | 27.90 | 34.00 | 0.00 | - | 1 | 3 | 39.43% |
| RUTW221031P01430000 | 2022-06-28 11:45AM EDT | 1,430.00 | 30.49 | 31.90 | 38.00 | 0.00 | - | 1 | 1 | 38.37% |
| RUTW221031P01450000 | 2022-06-21 9:42AM EDT | 1,450.00 | 47.50 | 34.90 | 41.00 | 0.00 | - | 1 | 8 | 37.69% |
| RUTW221031P01500000 | 2022-06-17 10:07AM EDT | 1,500.00 | 64.55 | 43.60 | 49.30 | 0.00 | - | 49 | 60 | 35.96% |
| RUTW221031P01530000 | 2022-06-28 11:45AM EDT | 1,530.00 | 46.46 | 49.70 | 55.40 | 0.00 | - | 2 | 0 | 35.05% |
| RUTW221031P01570000 | 2022-06-29 1:42PM EDT | 1,570.00 | 64.45 | 55.00 | 64.30 | 0.00 | - | 60 | 220 | 33.74% |
| RUTW221031P01590000 | 2022-06-16 12:09PM EDT | 1,590.00 | 100.36 | 60.00 | 69.80 | 0.00 | - | - | 10 | 33.26% |
| RUTW221031P01600000 | 2022-06-16 2:58PM EDT | 1,600.00 | 108.80 | 63.00 | 72.50 | 0.00 | - | 1 | 1 | 32.96% |
| RUTW221031P01610000 | 2022-06-16 12:09PM EDT | 1,610.00 | 107.59 | 66.00 | 75.50 | 0.00 | - | - | 10 | 32.72% |
| RUTW221031P01630000 | 2022-06-28 11:45AM EDT | 1,630.00 | 69.98 | 72.00 | 81.50 | 0.00 | - | 1 | 1 | 32.16% |
| RUTW221031P01650000 | 2022-05-23 9:36AM EDT | 1,650.00 | 87.22 | 100.50 | 103.50 | 0.00 | - | 1 | 0 | 35.74% |
| RUTW221031P01660000 | 2022-05-16 12:05AM EDT | 1,660.00 | 114.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW221031P01670000 | 2022-06-24 10:12AM EDT | 1,670.00 | 85.78 | 85.50 | 94.80 | 0.00 | - | 1 | 2 | 31.06% |
| RUTW221031P01700000 | 2022-06-17 2:39PM EDT | 1,700.00 | 132.00 | 96.50 | 105.80 | 0.00 | - | 1 | 17 | 30.19% |
| RUTW221031P01710000 | 2022-05-17 11:41AM EDT | 1,710.00 | 92.03 | 141.80 | 157.20 | 0.00 | - | - | 5 | 41.96% |
| RUTW221031P01720000 | 2022-05-16 12:05AM EDT | 1,720.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUTW221031P01750000 | 2022-05-13 3:15PM EDT | 1,750.00 | 121.07 | 101.20 | 112.20 | 0.00 | - | 10 | 10 | 25.14% |
| RUTW221031P01760000 | 2022-05-16 12:05AM EDT | 1,760.00 | 124.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW221031P01770000 | 2022-05-31 10:01AM EDT | 1,770.00 | 99.87 | 150.20 | 152.60 | 0.00 | - | 1 | 0 | 32.38% |
| RUTW221031P01800000 | 2022-06-10 4:14PM EDT | 1,800.00 | 126.52 | 139.50 | 154.50 | 0.00 | - | 50 | 65 | 28.26% |
| RUTW221031P01820000 | 2022-05-31 10:01AM EDT | 1,820.00 | 117.73 | 178.80 | 181.50 | 0.00 | - | 3 | 0 | 31.89% |
| RUTW221031P01850000 | 2022-06-14 2:08PM EDT | 1,850.00 | 200.93 | 168.50 | 184.50 | 0.00 | - | - | 24 | 27.44% |
| RUTW221031P01860000 | 2022-06-14 2:08PM EDT | 1,860.00 | 207.26 | 174.50 | 190.50 | 0.00 | - | - | 24 | 27.17% |
| RUTW221031P01870000 | 2022-05-31 10:01AM EDT | 1,870.00 | 138.21 | 212.20 | 215.20 | 0.00 | - | 2 | 0 | 31.91% |
| RUTW221031P01900000 | 2022-05-11 2:02PM EDT | 1,900.00 | 234.69 | 160.50 | 176.20 | 0.00 | - | 1 | 0 | 11.42% |
| RUTW221031P02190000 | 2022-05-16 12:05AM EDT | 2,190.00 | 453.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW221031P02200000 | 2022-05-16 12:05AM EDT | 2,200.00 | 462.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
