Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1840.00
CallsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627C01840000 | 2022-06-24 4:05PM EDT | 2022-06-27 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 3 | 25 | 25.98% |
| RUTW220629C01840000 | 2022-06-24 12:04PM EDT | 2022-06-29 | 1.22 | 1.10 | 1.35 | +0.58 | +90.63% | 2 | 7 | 25.82% |
| RUTW220630C01840000 | 2022-06-24 3:56PM EDT | 2022-06-30 | 2.80 | 2.15 | 2.50 | +2.19 | +359.02% | 218 | 55 | 26.80% |
| RUTW220701C01840000 | 2022-06-24 3:52PM EDT | 2022-07-01 | 4.11 | 3.20 | 3.60 | +2.52 | +158.49% | 53 | 58 | 27.06% |
| RUTW220705C01840000 | 2022-06-22 10:36AM EDT | 2022-07-05 | 3.48 | 4.70 | 5.20 | +3.48 | - | - | 3 | 23.48% |
| RUTW220706C01840000 | 2022-06-22 10:37AM EDT | 2022-07-06 | 4.55 | 6.00 | 6.50 | +4.55 | - | - | 5 | 24.14% |
| RUTW220708C01840000 | 2022-06-24 11:56AM EDT | 2022-07-08 | 9.03 | 8.80 | 9.30 | +4.63 | +105.23% | 1 | 30 | 25.35% |
| RUTW220711C01840000 | 2022-06-24 10:58AM EDT | 2022-07-11 | 11.35 | 10.30 | 10.90 | +11.35 | - | 2 | - | 24.36% |
| RUT220715C01840000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 17.01 | 15.30 | 15.80 | +9.31 | +120.91% | 120 | 371 | 25.63% |
| RUTW220722C01840000 | 2022-06-24 3:50PM EDT | 2022-07-22 | 22.97 | 22.10 | 22.90 | +12.59 | +121.29% | 6 | 8 | 26.48% |
| RUTW220729C01840000 | 2022-06-24 3:50PM EDT | 2022-07-29 | 29.47 | 28.40 | 29.40 | +14.86 | +101.71% | 16 | 34 | 27.01% |
| RUT220819C01840000 | 2022-06-24 10:37AM EDT | 2022-08-19 | 42.60 | 42.30 | 43.10 | +16.28 | +61.85% | 16 | 209 | 26.66% |
| RUTW220831C01840000 | 2022-06-22 11:36AM EDT | 2022-08-31 | 34.72 | 49.60 | 50.90 | +34.72 | - | - | 1 | 26.88% |
| RUT220916C01840000 | 2022-06-23 2:56PM EDT | 2022-09-16 | 38.90 | 57.10 | 58.00 | 0.00 | - | 2 | 44 | 26.35% |
| RUT221216C01840000 | 2022-06-16 12:27PM EDT | 2022-12-16 | 65.60 | 95.90 | 99.00 | 0.00 | - | 1 | 76 | 26.79% |
| RUTW221230C01840000 | 2022-06-06 10:21AM EDT | 2022-12-30 | 185.05 | 99.70 | 103.50 | 0.00 | - | 1 | 0 | 26.67% |
| RUT230616C01840000 | 2022-06-23 11:44AM EDT | 2023-06-16 | 121.60 | 149.80 | 157.50 | +121.60 | - | - | 188 | 27.16% |
PutsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627P01840000 | 2022-06-24 9:41AM EDT | 2022-06-27 | 105.25 | 78.00 | 86.40 | +105.25 | - | 8 | 0 | 60.85% |
| RUTW220629P01840000 | 2022-06-24 1:31PM EDT | 2022-06-29 | 86.51 | 80.10 | 89.50 | -66.02 | -43.28% | 2 | 1 | 56.37% |
| RUTW220630P01840000 | 2022-06-23 3:11PM EDT | 2022-06-30 | 139.85 | 81.10 | 90.70 | 0.00 | - | 11 | 113 | 52.22% |
| RUTW220701P01840000 | 2022-06-22 10:22AM EDT | 2022-07-01 | 150.50 | 82.00 | 90.40 | 0.00 | - | 10 | 17 | 47.26% |
| RUTW220708P01840000 | 2022-06-16 4:14PM EDT | 2022-07-08 | 189.96 | 87.50 | 96.30 | 0.00 | - | 14 | 93 | 37.41% |
| RUT220715P01840000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 96.19 | 97.90 | 99.90 | -67.98 | -41.41% | 32 | 258 | 32.67% |
| RUTW220722P01840000 | 2022-06-24 12:21PM EDT | 2022-07-22 | 107.72 | 104.20 | 106.80 | -47.99 | -30.82% | 2 | 42 | 32.13% |
| RUTW220729P01840000 | 2022-06-24 10:30AM EDT | 2022-07-29 | 113.04 | 110.40 | 112.90 | -50.51 | -30.88% | 10 | 37 | 31.71% |
| RUT220819P01840000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 123.74 | 124.70 | 126.40 | -50.71 | -29.07% | 25 | 889 | 30.15% |
| RUT220916P01840000 | 2022-06-24 1:36PM EDT | 2022-09-16 | 140.30 | 139.20 | 140.90 | +16.50 | +13.33% | 13 | 36 | 29.01% |
| RUTW220930P01840000 | 2022-02-24 2:50PM EDT | 2022-09-30 | 122.71 | 61.10 | 81.10 | 0.00 | - | - | 5 | 8.29% |
| RUT221216P01840000 | 2022-06-24 11:32AM EDT | 2022-12-16 | 173.41 | 170.10 | 174.60 | -59.69 | -25.61% | 6 | 162 | 27.08% |
| RUTW221230P01840000 | 2022-06-15 3:21PM EDT | 2022-12-30 | 189.62 | 172.50 | 177.00 | 0.00 | - | 1 | 0 | 26.53% |
© 2022 Yahoo. All rights reserved.
