Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1700.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525C01700000 | 2022-05-16 12:04AM EDT | 2022-05-25 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220527C01700000 | 2022-05-23 9:53AM EDT | 2022-05-27 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531C01700000 | 2022-05-17 12:26PM EDT | 2022-05-31 | 136.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220603C01700000 | 2022-05-24 1:40PM EDT | 2022-06-03 | 73.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220606C01700000 | 2022-05-20 2:23PM EDT | 2022-06-06 | 72.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220610C01700000 | 2022-05-19 2:56PM EDT | 2022-06-10 | 119.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT220617C01700000 | 2022-05-24 11:24AM EDT | 2022-06-17 | 84.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW220624C01700000 | 2022-05-23 11:58AM EDT | 2022-06-24 | 129.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW220630C01700000 | 2022-05-19 11:41AM EDT | 2022-06-30 | 136.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220701C01700000 | 2022-05-20 3:41PM EDT | 2022-07-01 | 114.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715C01700000 | 2022-05-24 11:16AM EDT | 2022-07-15 | 108.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW220729C01700000 | 2022-05-06 10:18AM EDT | 2022-07-29 | 205.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220831C01700000 | 2022-05-24 4:14PM EDT | 2022-08-31 | 149.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RUT220916C01700000 | 2022-05-16 4:06PM EDT | 2022-09-16 | 171.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220930C01700000 | 2022-05-16 12:04AM EDT | 2022-09-30 | 162.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216C01700000 | 2022-05-19 2:37PM EDT | 2022-12-16 | 212.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| RUTW221230C01700000 | 2022-05-16 12:04AM EDT | 2022-12-30 | 208.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616C01700000 | 2022-04-28 12:53PM EDT | 2023-06-16 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215C01700000 | 2022-05-19 2:37PM EDT | 2023-12-15 | 300.30 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| RUT241220C01700000 | 2022-05-16 12:05AM EDT | 2024-12-20 | 346.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01700000 | 2022-05-24 4:05PM EDT | 2022-05-25 | 0.70 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| RUTW220527P01700000 | 2022-05-24 3:55PM EDT | 2022-05-27 | 6.14 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| RUTW220531P01700000 | 2022-05-24 3:20PM EDT | 2022-05-31 | 12.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW220601P01700000 | 2022-05-24 3:52PM EDT | 2022-06-01 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220603P01700000 | 2022-05-24 3:54PM EDT | 2022-06-03 | 16.82 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| RUTW220606P01700000 | 2022-05-24 10:21AM EDT | 2022-06-06 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW220610P01700000 | 2022-05-24 3:44PM EDT | 2022-06-10 | 26.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUT220617P01700000 | 2022-05-24 3:52PM EDT | 2022-06-17 | 34.39 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| RUTW220624P01700000 | 2022-05-24 2:38PM EDT | 2022-06-24 | 43.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW220630P01700000 | 2022-05-23 11:27AM EDT | 2022-06-30 | 41.54 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| RUTW220701P01700000 | 2022-05-23 10:29AM EDT | 2022-07-01 | 46.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT220715P01700000 | 2022-05-24 3:12PM EDT | 2022-07-15 | 60.43 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| RUTW220729P01700000 | 2022-05-24 10:35AM EDT | 2022-07-29 | 77.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUT220819P01700000 | 2022-05-24 12:14PM EDT | 2022-08-19 | 82.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW220831P01700000 | 2022-05-24 4:14PM EDT | 2022-08-31 | 84.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| RUT220916P01700000 | 2022-05-20 4:05PM EDT | 2022-09-16 | 92.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| RUTW220930P01700000 | 2022-05-17 3:22PM EDT | 2022-09-30 | 76.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW221031P01700000 | 2022-05-17 11:41AM EDT | 2022-10-31 | 89.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT221216P01700000 | 2022-05-23 11:58AM EDT | 2022-12-16 | 112.67 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.78% |
| RUTW221230P01700000 | 2022-05-19 3:59PM EDT | 2022-12-30 | 123.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT230317P01700000 | 2022-05-20 1:29PM EDT | 2023-03-17 | 158.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT230616P01700000 | 2022-05-17 12:51PM EDT | 2023-06-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT231215P01700000 | 2022-05-19 2:37PM EDT | 2023-12-15 | 172.10 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.78% |
| RUT241220P01700000 | 2022-05-16 10:00AM EDT | 2024-12-20 | 197.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
