Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:1670.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220812C01670000 | 2022-07-19 12:56PM EDT | 2022-08-12 | 139.15 | 332.90 | 336.70 | 0.00 | - | 5 | 5 | 109.42% |
| RUT220819C01670000 | 2022-07-27 9:40AM EDT | 2022-08-19 | 156.00 | 335.70 | 338.30 | 0.00 | - | 4 | 32 | 65.30% |
| RUTW220831C01670000 | 2022-06-24 10:43AM EDT | 2022-08-31 | 143.72 | 156.30 | 159.70 | 0.00 | - | 11 | 11 | 0.00% |
| RUT220916C01670000 | 2022-08-10 3:53PM EDT | 2022-09-16 | 303.40 | 339.00 | 341.50 | 0.00 | - | 25 | 2,023 | 39.22% |
| RUT230317C01670000 | 2022-07-27 3:07PM EDT | 2023-03-17 | 275.59 | 400.10 | 405.90 | 0.00 | - | - | 1 | 34.52% |
| RUTW230331C01670000 | 2022-07-27 3:07PM EDT | 2023-03-31 | 280.09 | 404.50 | 410.80 | 0.00 | - | - | 1 | 34.53% |
| RUT230616C01670000 | 2022-08-10 2:49PM EDT | 2023-06-16 | 394.50 | 427.20 | 433.70 | 0.00 | - | 14 | 297 | 34.10% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220812P01670000 | 2022-08-04 2:44PM EDT | 2022-08-12 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 136 | 78.52% |
| RUTW220815P01670000 | 2022-08-01 10:19AM EDT | 2022-08-15 | 1.62 | 0.00 | 0.10 | 0.00 | - | - | 10 | 52.73% |
| RUT220819P01670000 | 2022-08-10 1:27PM EDT | 2022-08-19 | 0.26 | 0.10 | 0.30 | 0.00 | - | 1 | 311 | 47.07% |
| RUTW220822P01670000 | 2022-08-08 1:09PM EDT | 2022-08-22 | 0.64 | 0.20 | 0.50 | 0.00 | - | 3 | 3 | 43.41% |
| RUTW220826P01670000 | 2022-08-10 1:52PM EDT | 2022-08-26 | 0.90 | 0.55 | 0.85 | 0.00 | - | 12 | 293 | 40.37% |
| RUTW220831P01670000 | 2022-08-10 10:17AM EDT | 2022-08-31 | 1.84 | 0.95 | 1.30 | 0.00 | - | 5 | 148 | 37.53% |
| RUTW220902P01670000 | 2022-08-10 2:07PM EDT | 2022-09-02 | 1.87 | 1.15 | 1.55 | 0.00 | - | 13 | 349 | 36.86% |
| RUTW220909P01670000 | 2022-08-11 9:30AM EDT | 2022-09-09 | 2.69 | 2.20 | 2.55 | -0.41 | -13.23% | 1 | 20 | 35.12% |
| RUT220916P01670000 | 2022-08-10 2:53PM EDT | 2022-09-16 | 4.07 | 3.60 | 3.80 | -0.58 | -12.47% | 1 | 2,749 | 34.09% |
| RUTW220923P01670000 | 2022-08-09 2:43PM EDT | 2022-09-23 | 12.88 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW220930P01670000 | 2022-08-10 3:19PM EDT | 2022-09-30 | 9.09 | 7.20 | 7.70 | 0.00 | - | 10 | 76 | 33.82% |
| RUT221021P01670000 | 2022-08-11 10:13AM EDT | 2022-10-21 | 13.20 | 12.30 | 12.90 | -10.40 | -44.07% | 12 | 227 | 32.46% |
| RUTW221031P01670000 | 2022-08-11 9:58AM EDT | 2022-10-31 | 17.00 | 14.40 | 16.40 | -13.30 | -43.89% | 1 | 3 | 32.56% |
| RUTW221130P01670000 | 2022-08-08 11:34AM EDT | 2022-11-30 | 32.79 | 24.10 | 25.90 | 0.00 | - | 3 | 11 | 32.18% |
| RUT221216P01670000 | 2022-07-22 3:48PM EDT | 2022-12-16 | 73.60 | 29.90 | 30.60 | 0.00 | - | 5 | 9 | 31.89% |
| RUT230317P01670000 | 2022-04-20 12:13PM EDT | 2023-03-17 | 73.79 | 123.00 | 139.00 | 0.00 | - | - | 5 | 48.75% |
| RUTW230331P01670000 | 2022-07-06 1:10PM EDT | 2023-03-31 | 130.95 | 70.00 | 73.50 | 0.00 | - | - | 16 | 33.87% |
| RUT230616P01670000 | 2022-06-16 2:30PM EDT | 2023-06-16 | 179.40 | 130.00 | 140.00 | 0.00 | - | - | 15 | 41.15% |
© 2022 Yahoo. All rights reserved.
