Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1770.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520C01770000 | 2022-05-18 4:03PM EDT | 2022-05-20 | 18.68 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| RUTW220523C01770000 | 2022-05-18 4:03PM EDT | 2022-05-23 | 27.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| RUTW220525C01770000 | 2022-05-18 3:44PM EDT | 2022-05-25 | 36.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220527C01770000 | 2022-05-18 3:31PM EDT | 2022-05-27 | 38.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW220531C01770000 | 2022-05-18 3:57PM EDT | 2022-05-31 | 44.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220603C01770000 | 2022-05-18 11:50AM EDT | 2022-06-03 | 65.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW220610C01770000 | 2022-05-17 2:59PM EDT | 2022-06-10 | 96.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT220617C01770000 | 2022-05-18 3:58PM EDT | 2022-06-17 | 68.58 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUTW220624C01770000 | 2022-05-17 3:47PM EDT | 2022-06-24 | 108.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT220715C01770000 | 2022-05-18 2:54PM EDT | 2022-07-15 | 87.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220729C01770000 | 2022-05-16 12:04AM EDT | 2022-07-29 | 103.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P01770000 | 2022-05-18 4:03PM EDT | 2022-05-20 | 19.03 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.78% |
| RUTW220523P01770000 | 2022-05-18 4:03PM EDT | 2022-05-23 | 27.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| RUTW220525P01770000 | 2022-05-16 3:21PM EDT | 2022-05-25 | 33.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW220527P01770000 | 2022-05-18 3:55PM EDT | 2022-05-27 | 41.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| RUTW220531P01770000 | 2022-05-16 3:56PM EDT | 2022-05-31 | 41.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUTW220603P01770000 | 2022-05-18 3:48PM EDT | 2022-06-03 | 50.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| RUTW220610P01770000 | 2022-05-18 3:15PM EDT | 2022-06-10 | 61.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUT220617P01770000 | 2022-05-18 3:56PM EDT | 2022-06-17 | 67.38 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.20% |
| RUTW220624P01770000 | 2022-05-18 9:44AM EDT | 2022-06-24 | 57.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| RUTW220701P01770000 | 2022-05-17 12:30PM EDT | 2022-07-01 | 54.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUT220715P01770000 | 2022-05-18 11:44AM EDT | 2022-07-15 | 78.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW220729P01770000 | 2022-05-16 12:05AM EDT | 2022-07-29 | 121.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUTW220831P01770000 | 2022-05-16 10:24AM EDT | 2022-08-31 | 104.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| RUTW220930P01770000 | 2022-05-16 12:05AM EDT | 2022-09-30 | 165.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
© 2022 Yahoo. All rights reserved.
