Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:1590.00
CallsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819C01590000 | 2022-08-08 12:24PM EDT | 2022-08-19 | 347.00 | 422.90 | 424.80 | 0.00 | - | 1 | 13 | 102.25% |
| RUT220916C01590000 | 2022-07-18 10:06AM EDT | 2022-09-16 | 205.47 | 425.30 | 427.40 | 0.00 | - | 6 | 10 | 47.92% |
| RUT221021C01590000 | 2022-07-27 11:29AM EDT | 2022-10-21 | 262.83 | 432.00 | 434.40 | 0.00 | - | - | 164 | 40.22% |
| RUT221216C01590000 | 2022-07-27 11:29AM EDT | 2022-12-16 | 285.26 | 446.10 | 449.90 | 0.00 | - | - | 164 | 37.51% |
PutsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819P01590000 | 2022-08-12 2:25PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 336 | 66.60% |
| RUTW220826P01590000 | 2022-08-12 3:15PM EDT | 2022-08-26 | 0.25 | 0.05 | 0.30 | -0.02 | -7.41% | 8 | 78 | 51.22% |
| RUTW220831P01590000 | 2022-08-10 3:54PM EDT | 2022-08-31 | 0.75 | 0.20 | 0.50 | 0.00 | - | 5 | 186 | 45.70% |
| RUTW220902P01590000 | 2022-08-03 2:23PM EDT | 2022-09-02 | 2.69 | 0.30 | 0.60 | 0.00 | - | 1 | 151 | 44.21% |
| RUTW220909P01590000 | 2022-08-11 10:12AM EDT | 2022-09-09 | 1.32 | 0.70 | 1.00 | 0.00 | - | 10 | 7 | 40.47% |
| RUT220916P01590000 | 2022-08-12 3:08PM EDT | 2022-09-16 | 1.64 | 1.40 | 1.60 | 0.00 | - | 2 | 162 | 38.48% |
| RUTW220930P01590000 | 2022-07-21 3:44PM EDT | 2022-09-30 | 22.28 | 3.30 | 3.80 | 0.00 | - | 5 | 20 | 37.32% |
| RUT221021P01590000 | 2022-08-10 11:04AM EDT | 2022-10-21 | 10.27 | 6.80 | 7.40 | 0.00 | - | 8 | 9 | 35.52% |
| RUTW221031P01590000 | 2022-07-06 1:12PM EDT | 2022-10-31 | 64.54 | 16.20 | 18.10 | 0.00 | - | 2 | 12 | 41.46% |
| RUTW221130P01590000 | 2022-07-28 2:50PM EDT | 2022-11-30 | 34.44 | 15.30 | 16.70 | 0.00 | - | 1 | 2 | 34.45% |
| RUTW221230P01590000 | 2022-07-22 2:17PM EDT | 2022-12-30 | 59.41 | 22.80 | 23.60 | 0.00 | - | 9 | 9 | 33.70% |
| RUTW230131P01590000 | 2022-08-02 2:55PM EDT | 2023-01-31 | 48.61 | 28.90 | 30.50 | 0.00 | - | - | 8 | 32.95% |
| RUT230317P01590000 | 2022-06-21 12:35PM EDT | 2023-03-17 | 111.97 | 69.60 | 71.30 | 0.00 | - | - | 50 | 40.45% |
© 2022 Yahoo. All rights reserved.
