Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
CallsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220815C02050000 | 2022-08-12 4:14PM EDT | 2022-08-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| RUTW220817C02050000 | 2022-08-12 3:01PM EDT | 2022-08-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUT220819C02050000 | 2022-08-12 4:08PM EDT | 2022-08-19 | 7.39 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| RUTW220822C02050000 | 2022-08-12 1:23PM EDT | 2022-08-22 | 8.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW220824C02050000 | 2022-08-11 9:33AM EDT | 2022-08-24 | 9.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW220826C02050000 | 2022-08-12 3:51PM EDT | 2022-08-26 | 18.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| RUTW220831C02050000 | 2022-08-12 1:37PM EDT | 2022-08-31 | 19.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUTW220902C02050000 | 2022-08-12 3:55PM EDT | 2022-09-02 | 25.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW220909C02050000 | 2022-08-12 3:53PM EDT | 2022-09-09 | 30.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| RUT220916C02050000 | 2022-08-12 3:45PM EDT | 2022-09-16 | 38.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| RUTW220923C02050000 | 2022-08-12 3:53PM EDT | 2022-09-23 | 45.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW220930C02050000 | 2022-08-12 3:26PM EDT | 2022-09-30 | 51.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUT221021C02050000 | 2022-08-12 3:54PM EDT | 2022-10-21 | 65.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUTW221031C02050000 | 2022-08-11 11:36AM EDT | 2022-10-31 | 60.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW221130C02050000 | 2022-08-12 3:31PM EDT | 2022-11-30 | 91.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT221216C02050000 | 2022-08-12 11:57AM EDT | 2022-12-16 | 93.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW221230C02050000 | 2022-08-01 4:10PM EDT | 2022-12-30 | 55.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| RUT230317C02050000 | 2022-07-21 10:46AM EDT | 2023-03-17 | 61.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT230616C02050000 | 2022-07-18 1:42PM EDT | 2023-06-16 | 65.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUTW230630C02050000 | 2022-08-10 2:51PM EDT | 2023-06-30 | 155.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT231215C02050000 | 2022-06-08 3:07PM EDT | 2023-12-15 | 169.50 | 101.50 | 117.50 | 0.00 | - | 8 | 225 | 14.24% |
PutsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819P02050000 | 2022-08-12 3:46PM EDT | 2022-08-19 | 43.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW220826P02050000 | 2022-08-12 3:57PM EDT | 2022-08-26 | 53.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220829P02050000 | 2022-08-12 4:03PM EDT | 2022-08-29 | 54.81 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW220831P02050000 | 2022-08-11 10:21AM EDT | 2022-08-31 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220902P02050000 | 2022-08-12 3:29PM EDT | 2022-09-02 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220916P02050000 | 2022-08-12 4:05PM EDT | 2022-09-16 | 72.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW220930P02050000 | 2022-08-12 3:59PM EDT | 2022-09-30 | 84.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT221021P02050000 | 2022-08-12 3:39PM EDT | 2022-10-21 | 98.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW221031P02050000 | 2022-07-29 4:07PM EDT | 2022-10-31 | 189.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW221130P02050000 | 2022-08-11 12:48PM EDT | 2022-11-30 | 135.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216P02050000 | 2022-08-03 10:21AM EDT | 2022-12-16 | 200.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW221230P02050000 | 2022-08-10 11:16AM EDT | 2022-12-30 | 160.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317P02050000 | 2022-07-21 10:46AM EDT | 2023-03-17 | 272.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P02050000 | 2022-08-10 10:42AM EDT | 2023-06-16 | 206.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUT231215P02050000 | 2022-08-08 2:36PM EDT | 2023-12-15 | 246.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT241220P02050000 | 2022-01-21 11:25AM EDT | 2024-12-20 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 24.35% |
© 2022 Yahoo. All rights reserved.
