Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1550.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01550000 | 2022-03-28 11:19AM EDT | 2022-05-31 | 515.79 | 349.70 | 352.60 | 0.00 | - | - | 50 | 250.38% |
| RUT220617C01550000 | 2022-05-03 9:47AM EDT | 2022-06-17 | 333.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220729C01550000 | 2022-05-11 2:45PM EDT | 2022-07-29 | 209.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220916C01550000 | 2022-05-16 2:06PM EDT | 2022-09-16 | 292.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216C01550000 | 2021-12-30 10:30AM EDT | 2022-12-16 | 727.80 | 458.00 | 482.00 | 0.00 | - | 2 | 40 | 71.86% |
| RUTW221230C01550000 | 2022-01-18 11:43AM EDT | 2022-12-30 | 611.99 | 536.50 | 560.50 | 0.00 | - | - | 4 | 85.95% |
| RUT231215C01550000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 78.63% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01550000 | 2022-05-16 12:32PM EDT | 2022-05-25 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW220527P01550000 | 2022-05-24 10:37AM EDT | 2022-05-27 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| RUTW220531P01550000 | 2022-05-20 3:26PM EDT | 2022-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| RUTW220603P01550000 | 2022-05-24 10:48AM EDT | 2022-06-03 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW220606P01550000 | 2022-05-20 2:23PM EDT | 2022-06-06 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW220610P01550000 | 2022-05-24 10:08AM EDT | 2022-06-10 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT220617P01550000 | 2022-05-24 3:34PM EDT | 2022-06-17 | 9.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RUTW220624P01550000 | 2022-05-24 3:40PM EDT | 2022-06-24 | 12.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW220630P01550000 | 2022-05-23 12:58PM EDT | 2022-06-30 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW220701P01550000 | 2022-05-24 9:30AM EDT | 2022-07-01 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220715P01550000 | 2022-05-24 4:08PM EDT | 2022-07-15 | 22.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW220729P01550000 | 2022-05-24 9:48AM EDT | 2022-07-29 | 32.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW220831P01550000 | 2022-05-12 2:02PM EDT | 2022-08-31 | 66.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| RUT220916P01550000 | 2022-05-12 2:48PM EDT | 2022-09-16 | 74.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW220930P01550000 | 2022-05-19 10:55AM EDT | 2022-09-30 | 59.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT221216P01550000 | 2022-05-19 9:41AM EDT | 2022-12-16 | 79.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317P01550000 | 2022-04-18 12:09AM EDT | 2023-03-17 | 61.63 | 71.00 | 81.00 | 0.00 | - | - | 1 | 28.10% |
| RUT230616P01550000 | 2022-03-14 3:34PM EDT | 2023-06-16 | 103.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215P01550000 | 2022-04-26 3:50PM EDT | 2023-12-15 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT241220P01550000 | 2022-01-24 12:04PM EDT | 2024-12-20 | 153.00 | 140.00 | 156.00 | 0.00 | - | - | 1 | 23.63% |
© 2022 Yahoo. All rights reserved.
