Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1720.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819C01720000 | 2022-08-18 3:58PM EDT | 2022-08-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 125 | 127 | 0.00% |
| RUTW220824C01720000 | 2022-08-15 11:42AM EDT | 2022-08-24 | 288.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW220826C01720000 | 2022-08-05 3:57PM EDT | 2022-08-26 | 206.04 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| RUTW220831C01720000 | 2022-08-11 3:56PM EDT | 2022-08-31 | 259.07 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| RUT220916C01720000 | 2022-08-16 1:59PM EDT | 2022-09-16 | 311.92 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| RUTW220930C01720000 | 2022-08-08 9:53AM EDT | 2022-09-30 | 248.92 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| RUT221216C01720000 | 2022-06-16 3:50PM EDT | 2022-12-16 | 106.40 | 138.70 | 141.70 | 0.00 | - | - | 4 | 0.00% |
| RUTW221230C01720000 | 2022-06-22 12:18PM EDT | 2022-12-30 | 129.30 | 182.90 | 186.20 | 0.00 | - | - | 5 | 0.00% |
| RUT230317C01720000 | 2022-06-24 1:54PM EDT | 2023-03-17 | 191.15 | 212.20 | 215.80 | 0.00 | - | 100 | 100 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819P01720000 | 2022-08-16 11:35AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUTW220822P01720000 | 2022-08-08 10:04AM EDT | 2022-08-22 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RUTW220826P01720000 | 2022-08-15 3:47PM EDT | 2022-08-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 131 | 25.00% |
| RUTW220831P01720000 | 2022-08-09 2:21PM EDT | 2022-08-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 12.50% |
| RUTW220902P01720000 | 2022-08-12 12:49PM EDT | 2022-09-02 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| RUTW220909P01720000 | 2022-08-16 1:53PM EDT | 2022-09-09 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| RUT220916P01720000 | 2022-08-18 2:36PM EDT | 2022-09-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| RUTW220923P01720000 | 2022-08-08 3:58PM EDT | 2022-09-23 | 14.47 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| RUTW220930P01720000 | 2022-08-16 3:03PM EDT | 2022-09-30 | 8.14 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 6.25% |
| RUT221021P01720000 | 2022-08-17 9:34AM EDT | 2022-10-21 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| RUTW221031P01720000 | 2022-08-15 12:27PM EDT | 2022-10-31 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| RUT221216P01720000 | 2022-08-11 10:55AM EDT | 2022-12-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| RUTW221230P01720000 | 2022-08-02 3:22PM EDT | 2022-12-30 | 68.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| RUTW230131P01720000 | 2022-08-12 4:11PM EDT | 2023-01-31 | 47.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317P01720000 | 2022-06-24 1:54PM EDT | 2023-03-17 | 137.25 | 110.30 | 112.80 | 0.00 | - | 100 | 106 | 40.28% |
| RUT230616P01720000 | 2022-06-16 10:44AM EDT | 2023-06-16 | 196.00 | 147.90 | 158.50 | 0.00 | - | - | 512 | 41.28% |
| RUTW230630P01720000 | 2022-08-10 11:48AM EDT | 2023-06-30 | 91.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
