Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1780.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520C01780000 | 2022-05-18 4:12PM EDT | 2022-05-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| RUTW220523C01780000 | 2022-05-18 2:10PM EDT | 2022-05-23 | 24.78 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| RUTW220525C01780000 | 2022-05-18 3:31PM EDT | 2022-05-25 | 27.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| RUTW220527C01780000 | 2022-05-18 2:27PM EDT | 2022-05-27 | 39.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUTW220531C01780000 | 2022-05-18 2:03PM EDT | 2022-05-31 | 40.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW220603C01780000 | 2022-05-18 12:10PM EDT | 2022-06-03 | 52.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW220610C01780000 | 2022-05-18 11:08AM EDT | 2022-06-10 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT220617C01780000 | 2022-05-18 2:12PM EDT | 2022-06-17 | 62.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| RUTW220624C01780000 | 2022-05-17 1:39PM EDT | 2022-06-24 | 100.72 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| RUTW220701C01780000 | 2022-05-16 12:04AM EDT | 2022-07-01 | 82.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT220715C01780000 | 2022-05-18 2:38PM EDT | 2022-07-15 | 83.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| RUTW220729C01780000 | 2022-05-16 10:04AM EDT | 2022-07-29 | 101.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P01780000 | 2022-05-18 3:52PM EDT | 2022-05-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| RUTW220523P01780000 | 2022-05-18 3:55PM EDT | 2022-05-23 | 32.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RUTW220527P01780000 | 2022-05-18 3:55PM EDT | 2022-05-27 | 45.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW220531P01780000 | 2022-05-18 4:02PM EDT | 2022-05-31 | 47.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW220603P01780000 | 2022-05-18 12:10PM EDT | 2022-06-03 | 49.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220610P01780000 | 2022-05-18 3:58PM EDT | 2022-06-10 | 64.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT220617P01780000 | 2022-05-18 3:47PM EDT | 2022-06-17 | 72.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW220624P01780000 | 2022-05-16 1:28PM EDT | 2022-06-24 | 67.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW220701P01780000 | 2022-05-18 2:05PM EDT | 2022-07-01 | 84.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT220715P01780000 | 2022-05-18 4:01PM EDT | 2022-07-15 | 93.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RUTW220729P01780000 | 2022-05-18 10:56AM EDT | 2022-07-29 | 83.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW220831P01780000 | 2022-05-12 9:31AM EDT | 2022-08-31 | 154.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
