Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1690.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819C01690000 | 2022-08-08 1:14PM EDT | 2022-08-19 | 247.65 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 0.00% |
| RUTW220826C01690000 | 2022-07-21 3:50PM EDT | 2022-08-26 | 160.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220831C01690000 | 2022-08-10 9:54AM EDT | 2022-08-31 | 264.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUT220916C01690000 | 2022-08-18 3:26PM EDT | 2022-09-16 | 315.70 | 0.00 | 0.00 | 0.00 | - | 39 | 691 | 0.00% |
| RUTW220930C01690000 | 2022-07-14 1:50PM EDT | 2022-09-30 | 96.20 | 320.00 | 343.00 | 0.00 | - | - | 5 | 53.26% |
| RUT221021C01690000 | 2022-07-14 2:36PM EDT | 2022-10-21 | 113.80 | 326.20 | 347.90 | 0.00 | - | - | 15 | 46.05% |
| RUT221216C01690000 | 2022-07-08 2:13PM EDT | 2022-12-16 | 177.02 | 278.90 | 281.80 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW221230C01690000 | 2022-07-08 2:13PM EDT | 2022-12-30 | 182.66 | 284.10 | 287.40 | 0.00 | - | 2 | 1 | 0.00% |
| RUT230317C01690000 | 2022-07-20 3:54PM EDT | 2023-03-17 | 251.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW230331C01690000 | 2022-07-20 3:54PM EDT | 2023-03-31 | 255.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819P01690000 | 2022-08-18 3:03PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 236 | 329 | 50.00% |
| RUTW220826P01690000 | 2022-08-12 1:20PM EDT | 2022-08-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 25.00% |
| RUTW220831P01690000 | 2022-08-18 11:54AM EDT | 2022-08-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 12.50% |
| RUTW220902P01690000 | 2022-08-12 3:48PM EDT | 2022-09-02 | 1.23 | 0.00 | 0.00 | 0.00 | - | 100 | 232 | 12.50% |
| RUTW220909P01690000 | 2022-08-17 3:13PM EDT | 2022-09-09 | 1.85 | 0.00 | 0.00 | 0.00 | - | 56 | 67 | 12.50% |
| RUT220916P01690000 | 2022-08-17 1:42PM EDT | 2022-09-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 49 | 1,661 | 12.50% |
| RUTW220923P01690000 | 2022-08-18 9:35AM EDT | 2022-09-23 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| RUTW220930P01690000 | 2022-08-16 3:17PM EDT | 2022-09-30 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 12.50% |
| RUT221021P01690000 | 2022-08-15 1:15PM EDT | 2022-10-21 | 12.53 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 6.25% |
| RUTW221031P01690000 | 2022-07-21 9:49AM EDT | 2022-10-31 | 60.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| RUTW221130P01690000 | 2022-08-11 10:44AM EDT | 2022-11-30 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RUT221216P01690000 | 2022-08-16 11:02AM EDT | 2022-12-16 | 31.52 | 0.00 | 0.00 | 0.00 | - | 4 | 630 | 6.25% |
| RUTW221230P01690000 | 2022-08-16 11:26AM EDT | 2022-12-30 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| RUTW230331P01690000 | 2022-06-30 3:06PM EDT | 2023-03-31 | 150.10 | 77.50 | 86.30 | 0.00 | - | - | 7 | 35.73% |
| RUT230616P01690000 | 2022-06-16 12:08PM EDT | 2023-06-16 | 185.30 | 136.90 | 147.00 | 0.00 | - | - | 2 | 41.40% |
© 2022 Yahoo. All rights reserved.
