Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:1640.00
CallsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819C01640000 | 2022-07-27 3:49PM EDT | 2022-08-19 | 216.27 | 373.30 | 375.10 | 0.00 | - | 1 | 29 | 94.24% |
| RUTW220831C01640000 | 2022-07-15 9:30AM EDT | 2022-08-31 | 128.62 | 363.20 | 385.90 | 0.00 | - | - | 3 | 52.29% |
| RUT220916C01640000 | 2022-07-01 2:54PM EDT | 2022-09-16 | 143.71 | 244.30 | 266.90 | 0.00 | - | 19 | 20 | 0.00% |
| RUT221021C01640000 | 2022-07-26 12:17PM EDT | 2022-10-21 | 211.03 | 384.40 | 386.70 | 0.00 | - | - | 31 | 37.86% |
| RUT221216C01640000 | 2022-07-26 12:17PM EDT | 2022-12-16 | 236.03 | 402.10 | 404.80 | 0.00 | - | - | 31 | 35.92% |
| RUTW221230C01640000 | 2022-08-05 3:24PM EDT | 2022-12-30 | 323.90 | 406.80 | 409.70 | 0.00 | - | 2 | 1 | 35.79% |
PutsforAugust 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220817P01640000 | 2022-08-10 1:14PM EDT | 2022-08-17 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 75.39% |
| RUT220819P01640000 | 2022-08-15 10:57AM EDT | 2022-08-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 254 | 60.64% |
| RUTW220826P01640000 | 2022-08-12 2:28PM EDT | 2022-08-26 | 0.39 | 0.15 | 0.40 | 0.00 | - | 5 | 352 | 46.66% |
| RUTW220831P01640000 | 2022-08-12 9:37AM EDT | 2022-08-31 | 0.92 | 0.35 | 0.60 | 0.00 | - | 20 | 173 | 41.24% |
| RUTW220902P01640000 | 2022-08-11 10:03AM EDT | 2022-09-02 | 1.25 | 0.50 | 0.80 | 0.00 | - | 1 | 210 | 40.54% |
| RUTW220909P01640000 | 2022-08-10 9:44AM EDT | 2022-09-09 | 2.95 | 1.10 | 1.40 | 0.00 | - | 20 | 98 | 37.59% |
| RUT220916P01640000 | 2022-08-15 11:49AM EDT | 2022-09-16 | 2.20 | 2.05 | 2.25 | -0.11 | -4.76% | 101 | 515 | 36.02% |
| RUTW220923P01640000 | 2022-08-11 3:29PM EDT | 2022-09-23 | 5.95 | 3.40 | 3.90 | 0.00 | - | - | 3 | 36.15% |
| RUTW220930P01640000 | 2022-08-12 3:04PM EDT | 2022-09-30 | 5.40 | 4.80 | 5.20 | 0.00 | - | 2 | 122 | 35.33% |
| RUT221021P01640000 | 2022-07-15 4:13PM EDT | 2022-10-21 | 59.44 | 9.60 | 10.20 | 0.00 | - | - | 2 | 34.23% |
| RUTW221031P01640000 | 2022-08-10 10:21AM EDT | 2022-10-31 | 17.75 | 10.80 | 12.70 | 0.00 | - | 1 | 1 | 33.81% |
| RUTW221130P01640000 | 2022-08-08 11:39AM EDT | 2022-11-30 | 29.34 | 19.20 | 20.80 | 0.00 | - | 1 | 41 | 33.06% |
| RUT221216P01640000 | 2022-08-12 3:57PM EDT | 2022-12-16 | 25.10 | 24.40 | 25.10 | 0.00 | - | 8 | 56 | 32.73% |
| RUT230317P01640000 | 2022-05-12 9:55AM EDT | 2023-03-17 | 145.00 | 104.00 | 110.20 | 0.00 | - | 4 | 4 | 45.82% |
© 2022 Yahoo. All rights reserved.
