Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
CallsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627C01750000 | 2022-06-24 3:02PM EDT | 2022-06-27 | 16.19 | 16.60 | 17.90 | +9.63 | +146.80% | 30 | 131 | 14.57% |
| RUTW220629C01750000 | 2022-06-24 3:17PM EDT | 2022-06-29 | 25.86 | 26.00 | 27.20 | +14.27 | +123.12% | 35 | 16 | 24.88% |
| RUTW220630C01750000 | 2022-06-24 2:12PM EDT | 2022-06-30 | 29.04 | 29.60 | 30.80 | +14.20 | +95.69% | 23 | 60 | 26.86% |
| RUTW220701C01750000 | 2022-06-24 3:33PM EDT | 2022-07-01 | 32.96 | 32.40 | 33.50 | +16.99 | +106.39% | 537 | 550 | 27.63% |
| RUTW220705C01750000 | 2022-06-24 3:33PM EDT | 2022-07-05 | 36.47 | 35.80 | 36.70 | +36.47 | - | 8 | 16 | 24.24% |
| RUTW220706C01750000 | 2022-06-23 2:45PM EDT | 2022-07-06 | 17.10 | 38.10 | 39.30 | +17.10 | - | - | 21 | 25.29% |
| RUTW220708C01750000 | 2022-06-24 3:50PM EDT | 2022-07-08 | 45.05 | 42.80 | 43.90 | +18.81 | +71.68% | 6 | 6 | 26.81% |
| RUT220715C01750000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 55.82 | 52.20 | 53.10 | +21.98 | +64.95% | 40 | 953 | 27.29% |
| RUTW220722C01750000 | 2022-06-24 3:11PM EDT | 2022-07-22 | 60.97 | 61.20 | 62.60 | +27.27 | +80.92% | 8 | 4 | 28.51% |
| RUTW220729C01750000 | 2022-06-24 1:20PM EDT | 2022-07-29 | 69.64 | 68.90 | 70.30 | +29.92 | +75.33% | 3 | 39 | 29.03% |
| RUTW220805C01750000 | 2022-06-24 11:04AM EDT | 2022-08-05 | 77.03 | 74.90 | 76.30 | +77.03 | - | 1 | 5 | 29.00% |
| RUT220819C01750000 | 2022-06-24 2:56PM EDT | 2022-08-19 | 84.02 | 84.90 | 86.00 | +26.33 | +45.64% | 147 | 240 | 28.62% |
| RUTW220831C01750000 | 2022-06-24 10:33AM EDT | 2022-08-31 | 93.48 | 89.00 | 97.20 | +93.48 | - | 8 | 3 | 29.67% |
| RUT220916C01750000 | 2022-06-24 2:50PM EDT | 2022-09-16 | 100.60 | 101.10 | 102.20 | +27.71 | +38.02% | 1,026 | 363 | 28.16% |
| RUTW220930C01750000 | 2022-06-14 12:12PM EDT | 2022-09-30 | 94.50 | 108.50 | 110.40 | 0.00 | - | 1 | 1 | 28.33% |
| RUT221216C01750000 | 2022-06-22 11:29AM EDT | 2022-12-16 | 112.29 | 141.40 | 144.70 | 0.00 | - | 12 | 823 | 28.27% |
| RUTW221230C01750000 | 2022-05-23 12:06PM EDT | 2022-12-30 | 185.78 | 113.20 | 115.90 | 0.00 | - | 2 | 1 | 21.44% |
| RUT230317C01750000 | 2022-06-15 4:12PM EDT | 2023-03-17 | 163.58 | 171.10 | 176.70 | 0.00 | - | - | 425 | 28.29% |
| RUT230616C01750000 | 2022-06-24 9:41AM EDT | 2023-06-16 | 185.49 | 188.50 | 204.50 | +185.49 | - | 1 | 0 | 28.46% |
| RUT231215C01750000 | 2022-05-12 11:43AM EDT | 2023-12-15 | 232.57 | 270.50 | 294.50 | 0.00 | - | 100 | 100 | 33.88% |
| RUT241220C01750000 | 2022-06-24 3:53PM EDT | 2024-12-20 | 314.02 | 289.50 | 313.00 | +6.32 | +2.05% | 1 | 3 | 27.77% |
PutsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627P01750000 | 2022-06-24 3:54PM EDT | 2022-06-27 | 7.93 | 9.80 | 10.40 | -40.75 | -83.71% | 42 | 24 | 33.00% |
| RUTW220629P01750000 | 2022-06-24 3:54PM EDT | 2022-06-29 | 17.61 | 19.70 | 20.40 | -48.16 | -73.22% | 31 | 1 | 37.54% |
| RUTW220630P01750000 | 2022-06-24 3:51PM EDT | 2022-06-30 | 22.90 | 23.40 | 24.10 | -47.97 | -67.69% | 450 | 96 | 38.19% |
| RUTW220701P01750000 | 2022-06-24 4:09PM EDT | 2022-07-01 | 25.59 | 26.10 | 26.80 | -40.82 | -61.47% | 26 | 46 | 37.92% |
| RUTW220705P01750000 | 2022-06-24 9:52AM EDT | 2022-07-05 | 40.52 | 29.40 | 30.30 | +40.52 | - | 2 | 2 | 32.44% |
| RUTW220706P01750000 | 2022-06-24 1:21PM EDT | 2022-07-06 | 32.88 | 31.90 | 32.90 | +32.88 | - | 20 | 1 | 33.09% |
| RUTW220708P01750000 | 2022-06-24 12:21PM EDT | 2022-07-08 | 37.92 | 36.50 | 37.40 | -53.48 | -58.51% | 6 | 28 | 33.88% |
| RUTW220711P01750000 | 2022-06-24 3:50PM EDT | 2022-07-11 | 38.20 | 38.90 | 39.80 | +38.20 | - | 10 | - | 32.19% |
| RUT220715P01750000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 44.23 | 45.70 | 46.40 | -27.41 | -38.26% | 303 | 1,283 | 32.85% |
| RUTW220722P01750000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 53.83 | 54.60 | 55.60 | -35.98 | -40.06% | 3 | 52 | 33.13% |
| RUTW220729P01750000 | 2022-06-24 4:00PM EDT | 2022-07-29 | 59.83 | 62.10 | 63.10 | -28.36 | -32.16% | 23 | 121 | 33.05% |
| RUTW220805P01750000 | 2022-06-24 11:49AM EDT | 2022-08-05 | 69.35 | 68.00 | 69.10 | +69.35 | - | 1 | 0 | 32.66% |
| RUT220819P01750000 | 2022-06-24 3:36PM EDT | 2022-08-19 | 79.17 | 78.10 | 78.90 | -24.11 | -23.34% | 145 | 215 | 31.82% |
| RUTW220831P01750000 | 2022-06-24 10:33AM EDT | 2022-08-31 | 87.60 | 85.70 | 87.10 | -16.88 | -16.16% | 18 | 68 | 31.57% |
| RUT220916P01750000 | 2022-06-24 3:43PM EDT | 2022-09-16 | 93.88 | 94.20 | 95.20 | -43.44 | -31.63% | 1,011 | 836 | 30.80% |
| RUTW220930P01750000 | 2022-06-24 3:43PM EDT | 2022-09-30 | 101.10 | 101.20 | 102.70 | -30.09 | -22.94% | 1 | 10 | 30.57% |
| RUTW221031P01750000 | 2022-05-13 3:15PM EDT | 2022-10-31 | 121.07 | 101.20 | 112.20 | 0.00 | - | 10 | 10 | 28.92% |
| RUT221216P01750000 | 2022-06-24 11:33AM EDT | 2022-12-16 | 129.65 | 128.70 | 130.50 | -26.99 | -17.23% | 1,108 | 2,374 | 28.60% |
| RUTW221230P01750000 | 2022-05-13 9:30AM EDT | 2022-12-30 | 148.99 | 120.60 | 134.20 | 0.00 | - | 1 | 5 | 28.26% |
| RUT230317P01750000 | 2022-06-23 2:39PM EDT | 2023-03-17 | 177.10 | 148.10 | 152.20 | 0.00 | - | 1 | 3,389 | 26.84% |
| RUT230616P01750000 | 2022-06-17 2:05PM EDT | 2023-06-16 | 202.60 | 162.80 | 171.00 | 0.00 | - | 76 | 791 | 25.89% |
| RUT231215P01750000 | 2022-06-22 10:08AM EDT | 2023-12-15 | 218.50 | 178.50 | 194.50 | 0.00 | - | 10 | 295 | 23.86% |
| RUT241220P01750000 | 2022-04-26 10:52AM EDT | 2024-12-20 | 195.29 | 200.10 | 224.10 | 0.00 | - | 50 | 232 | 21.07% |
© 2022 Yahoo. All rights reserved.
