Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1650.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C01650000 | 2022-05-20 12:07PM EDT | 2022-05-27 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531C01650000 | 2022-01-24 12:13PM EDT | 2022-05-31 | 347.02 | 323.00 | 326.00 | 0.00 | - | - | 1 | 280.79% |
| RUTW220603C01650000 | 2022-05-12 9:48AM EDT | 2022-06-03 | 148.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C01650000 | 2022-05-20 1:08PM EDT | 2022-06-17 | 143.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220630C01650000 | 2021-11-10 7:47AM EDT | 2022-06-30 | 596.84 | 580.60 | 591.80 | 0.00 | - | - | 5 | 249.40% |
| RUT220715C01650000 | 2022-05-24 1:21PM EDT | 2022-07-15 | 144.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220729C01650000 | 2022-05-24 1:21PM EDT | 2022-07-29 | 154.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216C01650000 | 2021-11-10 7:48AM EDT | 2022-12-16 | 396.41 | 597.50 | 621.50 | 0.00 | - | 8 | 272 | 110.65% |
| RUTW221230C01650000 | 2022-04-06 3:49PM EDT | 2022-12-30 | 438.71 | 268.00 | 292.00 | 0.00 | - | - | 1 | 43.72% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01650000 | 2022-05-24 3:16PM EDT | 2022-05-25 | 0.18 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 25.00% |
| RUTW220527P01650000 | 2022-05-24 3:55PM EDT | 2022-05-27 | 1.47 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| RUTW220531P01650000 | 2022-05-24 3:57PM EDT | 2022-05-31 | 3.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RUTW220601P01650000 | 2022-05-24 10:59AM EDT | 2022-06-01 | 9.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW220603P01650000 | 2022-05-24 2:39PM EDT | 2022-06-03 | 9.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RUTW220610P01650000 | 2022-05-23 4:09PM EDT | 2022-06-10 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT220617P01650000 | 2022-05-24 3:14PM EDT | 2022-06-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| RUTW220624P01650000 | 2022-05-24 2:09PM EDT | 2022-06-24 | 30.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW220630P01650000 | 2022-05-24 4:06PM EDT | 2022-06-30 | 33.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW220701P01650000 | 2022-05-24 1:19PM EDT | 2022-07-01 | 39.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUT220715P01650000 | 2022-05-24 3:56PM EDT | 2022-07-15 | 44.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW220729P01650000 | 2022-05-20 3:27PM EDT | 2022-07-29 | 58.84 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| RUT220819P01650000 | 2022-05-20 2:41PM EDT | 2022-08-19 | 75.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUTW220831P01650000 | 2022-05-19 12:43PM EDT | 2022-08-31 | 72.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT220916P01650000 | 2022-05-24 12:09PM EDT | 2022-09-16 | 79.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| RUTW220930P01650000 | 2022-05-17 3:22PM EDT | 2022-09-30 | 63.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW221031P01650000 | 2022-05-23 9:36AM EDT | 2022-10-31 | 87.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT221216P01650000 | 2022-05-20 3:13PM EDT | 2022-12-16 | 115.34 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| RUTW221230P01650000 | 2022-05-19 3:59PM EDT | 2022-12-30 | 107.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT230317P01650000 | 2022-05-16 12:05AM EDT | 2023-03-17 | 122.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT230616P01650000 | 2022-05-17 12:48PM EDT | 2023-06-16 | 118.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUT231215P01650000 | 2022-04-06 3:45PM EDT | 2023-12-15 | 112.00 | 135.00 | 151.00 | 0.00 | - | 675 | 3,055 | 23.99% |
| RUT241220P01650000 | 2022-05-19 10:52AM EDT | 2024-12-20 | 195.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
