Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1810.00
CallsforMay 23, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523C01810000 | 2022-05-23 3:25PM EDT | 2022-05-23 | 0.05 | 0.00 | 10.00 | -3.01 | -98.37% | 205 | 92 | 45.91% |
| RUTW220525C01810000 | 2022-05-23 3:52PM EDT | 2022-05-25 | 11.83 | 13.10 | 13.80 | -0.08 | -0.67% | 10 | 16 | 32.72% |
| RUTW220527C01810000 | 2022-05-23 3:40PM EDT | 2022-05-27 | 18.80 | 20.70 | 21.30 | +9.27 | +97.27% | 10 | 94 | 34.61% |
| RUTW220531C01810000 | 2022-05-23 2:47PM EDT | 2022-05-31 | 28.23 | 25.30 | 25.90 | +4.53 | +19.11% | 1 | 30 | 29.97% |
| RUTW220603C01810000 | 2022-05-23 3:27PM EDT | 2022-06-03 | 30.19 | 32.50 | 33.20 | +2.53 | +9.15% | 41 | 63 | 31.66% |
| RUTW220606C01810000 | 2022-05-20 9:56AM EDT | 2022-06-06 | 33.29 | 34.90 | 35.80 | 0.00 | - | 1 | 1 | 30.12% |
| RUTW220610C01810000 | 2022-05-23 12:00PM EDT | 2022-06-10 | 43.12 | 42.30 | 43.10 | +17.52 | +68.44% | 30 | 21 | 31.27% |
| RUT220617C01810000 | 2022-05-23 3:56PM EDT | 2022-06-17 | 47.51 | 50.10 | 50.80 | +17.48 | +58.21% | 31 | 266 | 30.78% |
| RUTW220624C01810000 | 2022-05-23 1:33PM EDT | 2022-06-24 | 55.00 | 57.20 | 58.00 | +16.41 | +42.52% | 9 | 24 | 30.67% |
| RUTW220701C01810000 | 2022-05-17 3:45PM EDT | 2022-07-01 | 89.28 | 63.30 | 64.20 | 0.00 | - | - | 2 | 30.48% |
| RUT220715C01810000 | 2022-05-23 2:26PM EDT | 2022-07-15 | 73.90 | 73.00 | 74.00 | +23.42 | +46.39% | 9 | 37 | 29.80% |
| RUTW220729C01810000 | 2022-05-17 12:58PM EDT | 2022-07-29 | 104.53 | 83.70 | 84.90 | 0.00 | - | - | 1 | 30.08% |
| RUT220819C01810000 | 2022-05-20 2:26PM EDT | 2022-08-19 | 71.40 | 95.20 | 96.90 | 0.00 | - | 26 | 26 | 29.69% |
| RUTW220831C01810000 | 2022-05-16 9:30AM EDT | 2022-08-31 | 105.10 | 99.90 | 107.00 | 0.00 | - | - | 1 | 30.56% |
| RUT220916C01810000 | 2022-05-23 3:51PM EDT | 2022-09-16 | 106.70 | 108.50 | 110.80 | -3.70 | -3.35% | 22 | 62 | 29.33% |
| RUT221216C01810000 | 2022-05-10 11:06AM EDT | 2022-12-16 | 135.40 | 140.40 | 149.80 | 0.00 | - | 4 | 15 | 29.23% |
| RUTW221230C01810000 | 2022-04-07 11:26AM EDT | 2022-12-30 | 296.77 | 169.50 | 185.50 | 0.00 | - | - | 1 | 34.71% |
PutsforMay 23, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523P01810000 | 2022-05-23 3:52PM EDT | 2022-05-23 | 20.02 | 12.50 | 22.50 | -43.63 | -68.55% | 27 | 5 | 31.79% |
| RUTW220525P01810000 | 2022-05-23 3:02PM EDT | 2022-05-25 | 27.93 | 27.50 | 28.90 | -28.09 | -50.14% | 1 | 4 | 29.25% |
| RUTW220527P01810000 | 2022-05-23 2:51PM EDT | 2022-05-27 | 36.71 | 35.40 | 36.60 | -20.29 | -35.60% | 1 | 66 | 32.24% |
| RUTW220531P01810000 | 2022-05-23 2:58PM EDT | 2022-05-31 | 42.00 | 40.50 | 41.60 | -22.77 | -35.16% | 1 | 52 | 28.58% |
| RUTW220601P01810000 | 2022-05-23 11:23AM EDT | 2022-06-01 | 49.25 | 43.10 | 44.30 | -10.75 | -17.92% | 1 | 4 | 29.44% |
| RUTW220603P01810000 | 2022-05-23 1:43PM EDT | 2022-06-03 | 51.06 | 47.90 | 49.00 | -42.86 | -45.63% | 2 | 47 | 30.54% |
| RUTW220610P01810000 | 2022-05-20 2:58PM EDT | 2022-06-10 | 90.21 | 57.90 | 59.10 | 0.00 | - | 11 | 34 | 30.51% |
| RUT220617P01810000 | 2022-05-23 2:52PM EDT | 2022-06-17 | 67.01 | 66.20 | 67.30 | -24.94 | -27.12% | 36 | 668 | 30.40% |
| RUTW220624P01810000 | 2022-05-20 2:42PM EDT | 2022-06-24 | 107.24 | 73.20 | 74.40 | 0.00 | - | 22 | 23 | 30.29% |
| RUTW220701P01810000 | 2022-05-17 3:45PM EDT | 2022-07-01 | 65.95 | 79.80 | 85.50 | 0.00 | - | - | 1 | 32.21% |
| RUT220715P01810000 | 2022-05-23 3:16PM EDT | 2022-07-15 | 91.53 | 89.50 | 90.80 | -32.39 | -26.14% | 12 | 137 | 29.65% |
| RUTW220729P01810000 | 2022-05-09 11:03AM EDT | 2022-07-29 | 120.93 | 95.00 | 105.00 | 0.00 | - | 2 | 0 | 31.02% |
| RUT220819P01810000 | 2022-05-20 1:19PM EDT | 2022-08-19 | 148.01 | 110.70 | 112.40 | 0.00 | - | 2 | 2 | 29.21% |
| RUTW220831P01810000 | 2022-05-19 3:17PM EDT | 2022-08-31 | 123.07 | 117.40 | 119.10 | 0.00 | - | - | 41 | 29.20% |
| RUT220916P01810000 | 2022-05-23 3:51PM EDT | 2022-09-16 | 126.85 | 124.10 | 125.80 | -12.45 | -8.94% | 22 | 47 | 28.79% |
| RUTW220930P01810000 | 2022-05-06 2:47PM EDT | 2022-09-30 | 173.76 | 129.20 | 132.80 | 0.00 | - | 1 | 5 | 28.84% |
| RUT221216P01810000 | 2022-05-23 3:58PM EDT | 2022-12-16 | 156.75 | 150.10 | 157.30 | -3.38 | -2.11% | 4 | 288 | 27.44% |
| RUTW221230P01810000 | 2022-05-11 1:39PM EDT | 2022-12-30 | 197.29 | 151.00 | 166.50 | 0.00 | - | 1 | 4 | 28.21% |
© 2022 Yahoo. All rights reserved.
