Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1830.00
CallsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627C01830000 | 2022-06-24 3:47PM EDT | 2022-06-27 | 0.17 | 0.10 | 0.25 | -0.04 | -19.05% | 5 | 22 | 23.83% |
| RUTW220629C01830000 | 2022-06-22 2:08PM EDT | 2022-06-29 | 1.34 | 1.70 | 2.00 | 0.00 | - | 100 | 101 | 25.47% |
| RUTW220630C01830000 | 2022-06-24 3:48PM EDT | 2022-06-30 | 3.28 | 3.10 | 3.50 | +1.99 | +154.26% | 9 | 20 | 26.63% |
| RUTW220701C01830000 | 2022-06-24 3:51PM EDT | 2022-07-01 | 5.46 | 4.40 | 4.90 | +3.00 | +121.95% | 30 | 95 | 27.05% |
| RUTW220705C01830000 | 2022-06-24 12:20PM EDT | 2022-07-05 | 6.73 | 6.20 | 6.80 | +3.68 | +120.66% | 1 | 11 | 23.52% |
| RUTW220706C01830000 | 2022-06-24 9:55AM EDT | 2022-07-06 | 7.18 | 7.80 | 8.40 | +7.18 | - | 2 | 13 | 24.32% |
| RUTW220708C01830000 | 2022-06-24 3:51PM EDT | 2022-07-08 | 12.10 | 10.90 | 11.60 | +6.21 | +105.43% | 7 | 23 | 25.61% |
| RUT220715C01830000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 19.59 | 18.00 | 18.50 | +8.69 | +79.72% | 61 | 282 | 25.76% |
| RUTW220722C01830000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 27.90 | 25.20 | 26.20 | +14.90 | +114.62% | 11 | 45 | 26.74% |
| RUTW220729C01830000 | 2022-06-24 10:17AM EDT | 2022-07-29 | 32.89 | 31.90 | 32.80 | +11.24 | +51.92% | 10 | 31 | 27.18% |
| RUTW220805C01830000 | 2022-06-24 3:48PM EDT | 2022-08-05 | 37.70 | 37.10 | 38.10 | +37.70 | - | 8 | 0 | 27.16% |
| RUT220819C01830000 | 2022-06-24 9:43AM EDT | 2022-08-19 | 40.34 | 46.20 | 47.00 | +11.04 | +37.68% | 1 | 204 | 26.87% |
| RUTW220831C01830000 | 2022-06-23 9:52AM EDT | 2022-08-31 | 33.41 | 53.60 | 54.90 | 0.00 | - | 1 | 85 | 27.06% |
| RUT220916C01830000 | 2022-06-24 10:11AM EDT | 2022-09-16 | 60.61 | 61.30 | 62.20 | +19.91 | +48.92% | 11 | 757 | 26.54% |
| RUT221216C01830000 | 2022-05-18 1:52PM EDT | 2022-12-16 | 130.10 | 68.60 | 70.20 | 0.00 | - | - | 200 | 20.01% |
PutsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627P01830000 | 2022-06-17 1:53PM EDT | 2022-06-27 | 163.69 | 68.10 | 77.90 | 0.00 | - | 2 | 2 | 57.96% |
| RUTW220629P01830000 | 2022-06-22 12:20PM EDT | 2022-06-29 | 142.63 | 70.70 | 80.30 | 0.00 | - | 1 | 1 | 53.65% |
| RUTW220701P01830000 | 2022-06-24 11:29AM EDT | 2022-07-01 | 82.76 | 73.60 | 83.00 | -46.35 | -35.90% | 2 | 54 | 47.35% |
| RUTW220706P01830000 | 2022-06-22 12:20PM EDT | 2022-07-06 | 144.58 | 76.60 | 85.30 | +144.58 | - | - | 1 | 37.15% |
| RUTW220708P01830000 | 2022-06-21 2:48PM EDT | 2022-07-08 | 140.23 | 83.30 | 86.00 | 0.00 | - | 5 | 28 | 34.77% |
| RUT220715P01830000 | 2022-06-24 3:28PM EDT | 2022-07-15 | 92.16 | 90.80 | 92.60 | -56.21 | -37.89% | 19 | 186 | 32.51% |
| RUTW220722P01830000 | 2022-06-24 12:12PM EDT | 2022-07-22 | 99.45 | 97.60 | 99.90 | -74.25 | -42.75% | 2 | 23 | 32.10% |
| RUTW220729P01830000 | 2022-06-24 10:17AM EDT | 2022-07-29 | 109.99 | 104.10 | 106.30 | -40.33 | -26.83% | 20 | 94 | 31.77% |
| RUT220819P01830000 | 2022-06-24 10:47AM EDT | 2022-08-19 | 121.75 | 118.60 | 120.30 | -46.44 | -27.61% | 14 | 178 | 30.31% |
| RUTW220831P01830000 | 2022-06-09 11:06AM EDT | 2022-08-31 | 81.91 | 119.00 | 133.90 | 0.00 | - | 1 | 26 | 32.07% |
| RUT220916P01830000 | 2022-06-24 10:20AM EDT | 2022-09-16 | 136.31 | 133.50 | 135.10 | -39.43 | -22.44% | 11 | 55 | 29.18% |
| RUTW220930P01830000 | 2022-02-24 2:50PM EDT | 2022-09-30 | 119.39 | 59.20 | 79.20 | 0.00 | - | - | 5 | 10.54% |
| RUT221216P01830000 | 2022-06-17 11:24AM EDT | 2022-12-16 | 226.70 | 164.90 | 169.30 | 0.00 | - | 1 | 204 | 27.26% |
| RUT230317P01830000 | 2022-05-06 9:34AM EDT | 2023-03-17 | 165.40 | 141.10 | 152.50 | 0.00 | - | 1 | 1 | 19.28% |
© 2022 Yahoo. All rights reserved.
