Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1600.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C01600000 | 2022-04-22 10:20AM EDT | 2022-05-27 | 377.87 | 166.00 | 181.80 | 0.00 | - | 1 | 0 | 94.62% |
| RUTW220603C01600000 | 2022-05-18 1:21PM EDT | 2022-06-03 | 188.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220610C01600000 | 2022-05-18 1:21PM EDT | 2022-06-10 | 193.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C01600000 | 2022-05-18 1:21PM EDT | 2022-06-17 | 197.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220624C01600000 | 2022-05-18 1:21PM EDT | 2022-06-24 | 202.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220630C01600000 | 2022-05-18 3:25PM EDT | 2022-06-30 | 192.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220701C01600000 | 2022-05-18 3:25PM EDT | 2022-07-01 | 193.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715C01600000 | 2022-05-18 3:25PM EDT | 2022-07-15 | 200.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220729C01600000 | 2022-05-16 12:04AM EDT | 2022-07-29 | 194.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220916C01600000 | 2022-05-19 1:21PM EDT | 2022-09-16 | 244.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW220930C01600000 | 2021-12-27 12:40PM EDT | 2022-09-30 | 680.86 | 473.00 | 493.30 | 0.00 | - | 2 | 0 | 100.62% |
| RUT221216C01600000 | 2022-05-19 1:21PM EDT | 2022-12-16 | 275.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215C01600000 | 2022-01-14 1:17PM EDT | 2023-12-15 | 633.70 | 534.00 | 558.00 | 0.00 | - | 2 | 754 | 55.85% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 50.10% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01600000 | 2022-05-24 12:34PM EDT | 2022-05-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| RUTW220527P01600000 | 2022-05-24 3:44PM EDT | 2022-05-27 | 0.50 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 25.00% |
| RUTW220531P01600000 | 2022-05-24 3:57PM EDT | 2022-05-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RUTW220601P01600000 | 2022-05-24 2:37PM EDT | 2022-06-01 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW220603P01600000 | 2022-05-24 11:26AM EDT | 2022-06-03 | 6.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUTW220606P01600000 | 2022-05-24 11:26AM EDT | 2022-06-06 | 8.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW220610P01600000 | 2022-05-24 4:00PM EDT | 2022-06-10 | 8.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUT220617P01600000 | 2022-05-24 11:20AM EDT | 2022-06-17 | 15.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RUTW220624P01600000 | 2022-05-24 2:09PM EDT | 2022-06-24 | 20.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW220630P01600000 | 2022-05-23 11:23AM EDT | 2022-06-30 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW220701P01600000 | 2022-05-20 1:01PM EDT | 2022-07-01 | 34.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUT220715P01600000 | 2022-05-24 3:58PM EDT | 2022-07-15 | 32.24 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| RUTW220729P01600000 | 2022-05-18 1:29PM EDT | 2022-07-29 | 42.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| RUTW220831P01600000 | 2022-05-20 11:18AM EDT | 2022-08-31 | 63.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT220916P01600000 | 2022-05-24 12:09PM EDT | 2022-09-16 | 65.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RUTW220930P01600000 | 2022-05-10 12:33PM EDT | 2022-09-30 | 91.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW221031P01600000 | 2022-05-16 12:05AM EDT | 2022-10-31 | 103.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT221216P01600000 | 2022-05-19 2:37PM EDT | 2022-12-16 | 86.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW221230P01600000 | 2022-05-16 12:05AM EDT | 2022-12-30 | 99.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT230317P01600000 | 2022-05-09 1:36PM EDT | 2023-03-17 | 113.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUTW230331P01600000 | 2022-04-21 1:13PM EDT | 2023-03-31 | 70.00 | 102.50 | 118.50 | 0.00 | - | - | 4 | 30.74% |
| RUT230616P01600000 | 2022-05-24 12:24PM EDT | 2023-06-16 | 128.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT231215P01600000 | 2022-05-13 9:56AM EDT | 2023-12-15 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT241220P01600000 | 2022-04-14 10:20AM EDT | 2024-12-20 | 125.70 | 135.70 | 199.70 | 0.00 | - | 250 | 386 | 25.67% |
© 2022 Yahoo. All rights reserved.
