Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:2000.00
CallsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220815C02000000 | 2022-08-15 1:30PM EDT | 2022-08-15 | 16.61 | 12.40 | 15.10 | -4.47 | -21.20% | 54 | 173 | 16.24% |
| RUTW220817C02000000 | 2022-08-15 11:44AM EDT | 2022-08-17 | 20.61 | 22.10 | 23.40 | -4.99 | -19.49% | 50 | 32 | 22.25% |
| RUT220819C02000000 | 2022-08-15 2:08PM EDT | 2022-08-19 | 25.10 | 26.30 | 27.50 | -5.47 | -17.89% | 775 | 1,474 | 21.79% |
| RUTW220822C02000000 | 2022-08-15 12:34PM EDT | 2022-08-22 | 31.00 | 29.90 | 31.10 | +2.27 | +7.90% | 157 | 11 | 20.35% |
| RUTW220824C02000000 | 2022-08-11 11:28AM EDT | 2022-08-24 | 26.12 | 34.50 | 35.60 | 0.00 | - | - | 18 | 21.66% |
| RUTW220826C02000000 | 2022-08-15 1:30PM EDT | 2022-08-26 | 41.48 | 39.20 | 40.20 | -0.44 | -1.05% | 21 | 120 | 22.99% |
| RUTW220831C02000000 | 2022-08-15 12:37PM EDT | 2022-08-31 | 45.33 | 44.40 | 45.50 | +13.38 | +41.88% | 9 | 127 | 22.41% |
| RUTW220902C02000000 | 2022-08-15 11:14AM EDT | 2022-09-02 | 40.92 | 48.60 | 49.70 | -10.01 | -19.65% | 25 | 97 | 23.52% |
| RUTW220909C02000000 | 2022-08-15 11:14AM EDT | 2022-09-09 | 47.16 | 54.40 | 55.40 | -10.54 | -18.27% | 10 | 38 | 22.79% |
| RUT220916C02000000 | 2022-08-15 1:38PM EDT | 2022-09-16 | 62.54 | 61.50 | 62.30 | -1.40 | -2.19% | 593 | 3,195 | 23.11% |
| RUTW220923C02000000 | 2022-08-15 11:15AM EDT | 2022-09-23 | 62.94 | 70.80 | 72.10 | -5.26 | -7.71% | 22 | 14 | 24.70% |
| RUTW220930C02000000 | 2022-08-15 1:38PM EDT | 2022-09-30 | 76.92 | 75.90 | 77.00 | -0.86 | -1.11% | 44 | 123 | 24.50% |
| RUT221021C02000000 | 2022-08-15 11:56AM EDT | 2022-10-21 | 92.20 | 91.40 | 92.60 | +4.72 | +5.40% | 205 | 182 | 24.90% |
| RUTW221031C02000000 | 2022-08-12 3:29PM EDT | 2022-10-31 | 100.00 | 97.30 | 100.20 | 0.00 | - | 1 | 12 | 25.31% |
| RUTW221130C02000000 | 2022-08-12 12:16PM EDT | 2022-11-30 | 111.29 | 116.10 | 118.90 | 0.00 | - | 1 | 4 | 25.82% |
| RUT221216C02000000 | 2022-08-12 2:29PM EDT | 2022-12-16 | 124.70 | 126.60 | 127.60 | 0.00 | - | 411 | 2,622 | 25.96% |
| RUTW221230C02000000 | 2022-08-04 1:49PM EDT | 2022-12-30 | 125.60 | 133.80 | 135.20 | +42.80 | +51.69% | 1 | 8 | 26.16% |
| RUTW230131C02000000 | 2022-08-08 11:42AM EDT | 2023-01-31 | 112.32 | 149.60 | 152.40 | 0.00 | - | 10 | 10 | 26.73% |
| RUT230317C02000000 | 2022-08-12 12:41PM EDT | 2023-03-17 | 164.90 | 169.20 | 171.50 | 0.00 | - | 10 | 457 | 26.89% |
| RUTW230331C02000000 | 2022-08-08 3:41PM EDT | 2023-03-31 | 139.22 | 175.60 | 180.40 | 0.00 | - | 2 | 82 | 27.47% |
| RUT230616C02000000 | 2022-08-15 1:55PM EDT | 2023-06-16 | 205.88 | 204.90 | 209.70 | +45.38 | +28.27% | 75 | 683 | 27.79% |
| RUT231215C02000000 | 2022-08-12 3:54PM EDT | 2023-12-15 | 264.42 | 262.20 | 269.10 | 0.00 | - | 450 | 991 | 28.49% |
| RUT240621C02000000 | 2022-08-10 1:11PM EDT | 2024-06-21 | 270.83 | 303.90 | 319.50 | 0.00 | - | 360 | 360 | 28.88% |
| RUT241220C02000000 | 2022-06-21 9:53AM EDT | 2024-12-20 | 168.00 | 215.50 | 239.50 | 0.00 | - | 4 | 1,007 | 19.02% |
PutsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220815P02000000 | 2022-08-15 2:18PM EDT | 2022-08-15 | 0.33 | 0.20 | 0.35 | -5.97 | -94.76% | 106 | 64 | 8.84% |
| RUTW220817P02000000 | 2022-08-15 2:14PM EDT | 2022-08-17 | 9.42 | 8.60 | 9.00 | -2.60 | -21.63% | 16 | 17 | 20.04% |
| RUT220819P02000000 | 2022-08-15 2:15PM EDT | 2022-08-19 | 12.92 | 12.20 | 12.70 | -2.55 | -16.48% | 538 | 722 | 19.67% |
| RUTW220822P02000000 | 2022-08-15 11:53AM EDT | 2022-08-22 | 17.00 | 16.60 | 16.80 | -14.50 | -46.03% | 2 | 3 | 19.13% |
| RUTW220824P02000000 | 2022-08-15 1:52PM EDT | 2022-08-24 | 20.58 | 20.50 | 21.00 | -3.22 | -13.53% | 4 | 17 | 20.35% |
| RUTW220826P02000000 | 2022-08-15 1:18PM EDT | 2022-08-26 | 24.77 | 24.90 | 25.50 | -3.48 | -12.32% | 19 | 37 | 21.72% |
| RUTW220831P02000000 | 2022-08-15 11:35AM EDT | 2022-08-31 | 34.13 | 30.30 | 30.80 | -7.87 | -18.74% | 69 | 10 | 21.36% |
| RUTW220902P02000000 | 2022-08-15 10:46AM EDT | 2022-09-02 | 38.90 | 33.90 | 34.40 | +3.05 | +8.51% | 29 | 29 | 22.19% |
| RUTW220909P02000000 | 2022-08-03 11:34AM EDT | 2022-09-09 | 118.82 | 39.80 | 40.40 | 0.00 | - | 1 | 7 | 21.80% |
| RUT220916P02000000 | 2022-08-15 2:12PM EDT | 2022-09-16 | 47.50 | 46.80 | 47.30 | -1.12 | -2.30% | 640 | 4,113 | 22.23% |
| RUTW220923P02000000 | 2022-08-12 3:05PM EDT | 2022-09-23 | 56.69 | 55.20 | 56.00 | 0.00 | - | 24 | 25 | 23.49% |
| RUTW220930P02000000 | 2022-08-15 2:15PM EDT | 2022-09-30 | 61.86 | 60.90 | 61.60 | -0.56 | -0.90% | 78 | 75 | 23.63% |
| RUT221021P02000000 | 2022-08-15 11:47AM EDT | 2022-10-21 | 74.93 | 74.60 | 75.40 | +0.03 | +0.04% | 64 | 244 | 23.66% |
| RUTW221031P02000000 | 2022-08-15 1:06PM EDT | 2022-10-31 | 78.98 | 79.40 | 81.20 | -16.18 | -17.00% | 27 | 12 | 23.66% |
| RUTW221130P02000000 | 2022-08-15 11:35AM EDT | 2022-11-30 | 99.59 | 95.70 | 98.10 | -11.60 | -10.43% | 101 | 1 | 24.00% |
| RUT221216P02000000 | 2022-08-11 3:24PM EDT | 2022-12-16 | 123.70 | 104.70 | 105.70 | 0.00 | - | 32 | 4,523 | 24.04% |
| RUTW221230P02000000 | 2022-08-12 4:14PM EDT | 2022-12-30 | 112.17 | 110.30 | 111.70 | 0.00 | - | 2 | 20 | 24.01% |
| RUTW230131P02000000 | 2022-08-08 11:42AM EDT | 2023-01-31 | 154.54 | 119.90 | 122.40 | 0.00 | - | 10 | 10 | 23.60% |
| RUT230317P02000000 | 2022-07-21 10:46AM EDT | 2023-03-17 | 240.21 | 134.90 | 137.30 | 0.00 | - | 1 | 152 | 23.42% |
| RUT230616P02000000 | 2022-08-15 1:55PM EDT | 2023-06-16 | 158.78 | 157.60 | 161.10 | -50.46 | -24.12% | 75 | 1,087 | 22.90% |
| RUT231215P02000000 | 2022-08-12 3:35PM EDT | 2023-12-15 | 193.81 | 191.00 | 196.90 | 0.00 | - | 151 | 1,951 | 22.04% |
| RUT240621P02000000 | 2022-08-10 1:11PM EDT | 2024-06-21 | 246.72 | 204.50 | 228.50 | 0.00 | - | 360 | 360 | 21.64% |
| RUT241220P02000000 | 2022-08-12 12:23PM EDT | 2024-12-20 | 245.00 | 223.50 | 247.50 | 0.00 | - | 1 | 1,545 | 20.78% |
© 2022 Yahoo. All rights reserved.
