Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1450.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617C01450000 | 2022-05-03 9:47AM EDT | 2022-06-17 | 428.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220630C01450000 | 2022-04-01 9:56AM EDT | 2022-06-30 | 638.49 | 425.60 | 430.00 | 0.00 | - | 50 | 50 | 117.62% |
| RUTW220729C01450000 | 2022-05-03 9:47AM EDT | 2022-07-29 | 439.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220916C01450000 | 2021-11-10 7:48AM EDT | 2022-09-16 | 786.79 | 765.50 | 789.10 | 0.00 | - | - | 15 | 176.06% |
| RUTW220930C01450000 | 2021-11-10 7:47AM EDT | 2022-09-30 | 795.38 | 733.00 | 829.00 | 0.00 | - | - | 12 | 167.36% |
| RUT221216C01450000 | 2021-12-17 12:26PM EDT | 2022-12-16 | 760.33 | 654.00 | 678.50 | 0.00 | - | 7 | 45 | 105.32% |
| RUTW221230C01450000 | 2022-01-18 11:49AM EDT | 2022-12-30 | 699.30 | 622.50 | 646.00 | 0.00 | - | - | 4 | 94.73% |
| RUT230616C01450000 | 2022-02-09 11:25AM EDT | 2023-06-16 | 674.45 | 607.90 | 623.60 | 0.00 | - | 1 | 1 | 68.22% |
| RUT231215C01450000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 727.50 | 805.50 | 829.50 | 0.00 | - | - | 1 | 84.93% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01450000 | 2022-05-16 12:05AM EDT | 2022-05-25 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW220527P01450000 | 2022-05-23 10:05AM EDT | 2022-05-27 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUTW220531P01450000 | 2022-05-23 12:30PM EDT | 2022-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW220603P01450000 | 2022-05-20 11:02AM EDT | 2022-06-03 | 1.61 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| RUTW220610P01450000 | 2022-05-24 11:03AM EDT | 2022-06-10 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT220617P01450000 | 2022-05-24 3:36PM EDT | 2022-06-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| RUTW220624P01450000 | 2022-05-24 3:17PM EDT | 2022-06-24 | 6.31 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| RUTW220630P01450000 | 2022-05-24 11:35AM EDT | 2022-06-30 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW220701P01450000 | 2022-05-19 2:07PM EDT | 2022-07-01 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT220715P01450000 | 2022-05-24 3:32PM EDT | 2022-07-15 | 12.75 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| RUTW220729P01450000 | 2022-05-13 3:48PM EDT | 2022-07-29 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220831P01450000 | 2022-05-17 2:05PM EDT | 2022-08-31 | 21.77 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| RUT220916P01450000 | 2022-05-23 11:43AM EDT | 2022-09-16 | 30.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW220930P01450000 | 2022-05-19 10:55AM EDT | 2022-09-30 | 41.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW221031P01450000 | 2022-05-20 11:02AM EDT | 2022-10-31 | 47.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT221216P01450000 | 2022-05-10 11:23AM EDT | 2022-12-16 | 66.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RUTW221230P01450000 | 2022-05-10 11:23AM EDT | 2022-12-30 | 67.98 | 0.00 | 0.00 | 0.00 | - | 39 | 43 | 6.25% |
| RUT230616P01450000 | 2022-05-19 3:25PM EDT | 2023-06-16 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT231215P01450000 | 2022-05-13 10:13AM EDT | 2023-12-15 | 103.62 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| RUT241220P01450000 | 2022-05-16 12:05AM EDT | 2024-12-20 | 128.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
