Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1820.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525C01820000 | 2022-05-23 3:43PM EDT | 2022-05-25 | 8.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUTW220527C01820000 | 2022-05-23 3:43PM EDT | 2022-05-27 | 14.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| RUTW220531C01820000 | 2022-05-23 2:23PM EDT | 2022-05-31 | 21.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUTW220601C01820000 | 2022-05-20 12:32PM EDT | 2022-06-01 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW220603C01820000 | 2022-05-23 3:46PM EDT | 2022-06-03 | 24.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW220610C01820000 | 2022-05-23 4:01PM EDT | 2022-06-10 | 37.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| RUT220617C01820000 | 2022-05-23 4:01PM EDT | 2022-06-17 | 44.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| RUTW220624C01820000 | 2022-05-23 3:16PM EDT | 2022-06-24 | 51.36 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| RUTW220701C01820000 | 2022-05-17 12:04PM EDT | 2022-07-01 | 78.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT220715C01820000 | 2022-05-23 4:06PM EDT | 2022-07-15 | 68.20 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| RUTW220729C01820000 | 2022-05-18 1:41PM EDT | 2022-07-29 | 76.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT220916C01820000 | 2022-05-23 12:28PM EDT | 2022-09-16 | 104.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RUT221216C01820000 | 2022-05-20 10:45AM EDT | 2022-12-16 | 127.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01820000 | 2022-05-23 3:44PM EDT | 2022-05-25 | 41.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RUTW220527P01820000 | 2022-05-23 2:51PM EDT | 2022-05-27 | 42.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531P01820000 | 2022-05-23 4:14PM EDT | 2022-05-31 | 46.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW220601P01820000 | 2022-05-18 10:05AM EDT | 2022-06-01 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220603P01820000 | 2022-05-23 3:19PM EDT | 2022-06-03 | 55.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW220610P01820000 | 2022-05-17 2:05PM EDT | 2022-06-10 | 51.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT220617P01820000 | 2022-05-23 2:52PM EDT | 2022-06-17 | 72.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW220624P01820000 | 2022-05-13 2:01PM EDT | 2022-06-24 | 97.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220701P01820000 | 2022-05-17 2:48PM EDT | 2022-07-01 | 70.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P01820000 | 2022-05-23 3:39PM EDT | 2022-07-15 | 98.41 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| RUTW220729P01820000 | 2022-05-18 10:56AM EDT | 2022-07-29 | 100.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW220831P01820000 | 2022-05-18 10:06AM EDT | 2022-08-31 | 114.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT220916P01820000 | 2022-05-23 12:28PM EDT | 2022-09-16 | 128.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT221216P01820000 | 2022-05-11 3:48PM EDT | 2022-12-16 | 164.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW221230P01820000 | 2022-05-06 10:22AM EDT | 2022-12-30 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
