Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1760.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819C01760000 | 2022-08-17 12:37PM EDT | 2022-08-19 | 226.95 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| RUTW220826C01760000 | 2022-08-16 10:18AM EDT | 2022-08-26 | 249.44 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RUTW220831C01760000 | 2022-08-09 3:22PM EDT | 2022-08-31 | 158.74 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RUTW220902C01760000 | 2022-07-26 9:56AM EDT | 2022-09-02 | 94.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT220916C01760000 | 2022-08-17 12:37PM EDT | 2022-09-16 | 234.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,256 | 0.00% |
| RUTW220930C01760000 | 2022-07-07 12:50PM EDT | 2022-09-30 | 102.20 | 184.90 | 187.50 | 0.00 | - | 8 | 8 | 0.00% |
| RUT221021C01760000 | 2022-07-19 9:40AM EDT | 2022-10-21 | 106.89 | 257.70 | 259.30 | 0.00 | - | - | 1 | 29.83% |
| RUT221216C01760000 | 2022-06-21 12:37PM EDT | 2022-12-16 | 113.60 | 169.40 | 171.40 | 0.00 | - | - | 15 | 0.00% |
| RUTW221230C01760000 | 2022-06-23 10:14AM EDT | 2022-12-30 | 110.50 | 157.30 | 160.30 | 0.00 | - | - | 5 | 0.00% |
| RUT230616C01760000 | 2022-06-24 9:41AM EDT | 2023-06-16 | 180.24 | 205.00 | 229.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819P01760000 | 2022-08-16 1:45PM EDT | 2022-08-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 289 | 50.00% |
| RUTW220822P01760000 | 2022-08-16 10:20AM EDT | 2022-08-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| RUTW220826P01760000 | 2022-08-17 4:01PM EDT | 2022-08-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 12.50% |
| RUTW220829P01760000 | 2022-08-18 9:42AM EDT | 2022-08-29 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RUTW220831P01760000 | 2022-08-12 3:20PM EDT | 2022-08-31 | 1.87 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 12.50% |
| RUTW220902P01760000 | 2022-08-17 3:50PM EDT | 2022-09-02 | 1.86 | 0.00 | 0.00 | 0.00 | - | 159 | 177 | 12.50% |
| RUTW220909P01760000 | 2022-08-17 3:12PM EDT | 2022-09-09 | 3.65 | 0.00 | 0.00 | 0.00 | - | 191 | 214 | 12.50% |
| RUT220916P01760000 | 2022-08-18 3:55PM EDT | 2022-09-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 59 | 2,475 | 6.25% |
| RUTW220923P01760000 | 2022-08-17 10:38AM EDT | 2022-09-23 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 6.25% |
| RUTW220930P01760000 | 2022-08-18 1:12PM EDT | 2022-09-30 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
| RUT221021P01760000 | 2022-08-18 9:56AM EDT | 2022-10-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 6.25% |
| RUTW221031P01760000 | 2022-08-15 3:46PM EDT | 2022-10-31 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| RUTW221130P01760000 | 2022-06-28 11:43AM EDT | 2022-11-30 | 127.00 | 65.50 | 75.40 | 0.00 | - | 2 | 1 | 42.41% |
| RUT221216P01760000 | 2022-07-18 9:32AM EDT | 2022-12-16 | 113.60 | 41.50 | 45.10 | 0.00 | - | 5 | 5 | 30.77% |
| RUTW221230P01760000 | 2022-07-13 11:41AM EDT | 2022-12-30 | 146.18 | 44.80 | 46.40 | 0.00 | - | 1 | 18 | 29.49% |
| RUT230317P01760000 | 2022-05-16 12:05AM EDT | 2023-03-17 | 174.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT230616P01760000 | 2022-06-16 11:03AM EDT | 2023-06-16 | 218.70 | 163.90 | 174.50 | 0.00 | - | - | 1 | 41.11% |
© 2022 Yahoo. All rights reserved.
