Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1800.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525C01800000 | 2022-05-24 4:14PM EDT | 2022-05-25 | 3.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| RUTW220527C01800000 | 2022-05-24 4:09PM EDT | 2022-05-27 | 11.38 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| RUTW220531C01800000 | 2022-05-24 1:47PM EDT | 2022-05-31 | 12.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW220603C01800000 | 2022-05-24 3:40PM EDT | 2022-06-03 | 24.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW220606C01800000 | 2022-05-24 12:49PM EDT | 2022-06-06 | 20.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW220610C01800000 | 2022-05-24 2:36PM EDT | 2022-06-10 | 30.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUT220617C01800000 | 2022-05-24 4:14PM EDT | 2022-06-17 | 41.20 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| RUTW220624C01800000 | 2022-05-24 11:55AM EDT | 2022-06-24 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW220630C01800000 | 2022-05-23 12:58PM EDT | 2022-06-30 | 65.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW220701C01800000 | 2022-05-24 2:44PM EDT | 2022-07-01 | 49.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUT220715C01800000 | 2022-05-24 2:14PM EDT | 2022-07-15 | 61.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUTW220729C01800000 | 2022-05-20 11:24AM EDT | 2022-07-29 | 69.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| RUT220819C01800000 | 2022-05-23 3:22PM EDT | 2022-08-19 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW220831C01800000 | 2022-05-17 2:05PM EDT | 2022-08-31 | 130.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT220916C01800000 | 2022-05-24 9:50AM EDT | 2022-09-16 | 97.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RUT221216C01800000 | 2022-05-16 3:41PM EDT | 2022-12-16 | 147.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUTW221230C01800000 | 2022-04-07 3:01PM EDT | 2022-12-30 | 309.59 | 175.00 | 191.00 | 0.00 | - | - | 2 | 37.83% |
| RUT230317C01800000 | 2022-04-07 11:27AM EDT | 2023-03-17 | 323.62 | 197.50 | 213.50 | 0.00 | - | - | 0 | 36.11% |
| RUT230616C01800000 | 2021-12-01 11:51AM EDT | 2023-06-16 | 557.50 | 535.50 | 559.50 | 0.00 | - | - | 1 | 79.19% |
| RUT231215C01800000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 609.08 | 537.00 | 561.00 | 0.00 | - | - | 1 | 65.52% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01800000 | 2022-05-24 10:08AM EDT | 2022-05-25 | 38.52 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RUTW220527P01800000 | 2022-05-24 2:45PM EDT | 2022-05-27 | 53.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW220531P01800000 | 2022-05-24 1:13PM EDT | 2022-05-31 | 64.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW220601P01800000 | 2022-05-19 2:59PM EDT | 2022-06-01 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220603P01800000 | 2022-05-24 10:11AM EDT | 2022-06-03 | 59.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW220610P01800000 | 2022-05-24 10:11AM EDT | 2022-06-10 | 69.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT220617P01800000 | 2022-05-24 2:05PM EDT | 2022-06-17 | 83.83 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RUTW220624P01800000 | 2022-05-23 3:05PM EDT | 2022-06-24 | 67.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RUTW220630P01800000 | 2022-05-24 11:26AM EDT | 2022-06-30 | 106.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW220701P01800000 | 2022-05-20 11:38AM EDT | 2022-07-01 | 101.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P01800000 | 2022-05-24 3:44PM EDT | 2022-07-15 | 98.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUTW220729P01800000 | 2022-05-24 9:48AM EDT | 2022-07-29 | 112.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT220819P01800000 | 2022-05-23 11:58AM EDT | 2022-08-19 | 107.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW220831P01800000 | 2022-05-19 3:17PM EDT | 2022-08-31 | 118.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT220916P01800000 | 2022-05-24 2:50PM EDT | 2022-09-16 | 141.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW220930P01800000 | 2022-05-17 3:22PM EDT | 2022-09-30 | 109.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW221031P01800000 | 2022-05-18 3:59PM EDT | 2022-10-31 | 152.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216P01800000 | 2022-05-24 1:03PM EDT | 2022-12-16 | 174.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW221230P01800000 | 2022-05-11 1:46PM EDT | 2022-12-30 | 194.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230317P01800000 | 2022-04-26 3:40PM EDT | 2023-03-17 | 149.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| RUT230616P01800000 | 2022-05-13 12:49PM EDT | 2023-06-16 | 182.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT231215P01800000 | 2022-05-18 12:43PM EDT | 2023-12-15 | 209.23 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT241220P01800000 | 2022-05-13 11:25AM EDT | 2024-12-20 | 227.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
