Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1850.00
CallsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627C01850000 | 2022-06-24 10:41AM EDT | 2022-06-27 | 0.15 | 0.00 | 0.15 | -0.24 | -61.54% | 1 | 4 | 27.78% |
| RUTW220629C01850000 | 2022-06-24 1:14PM EDT | 2022-06-29 | 0.90 | 0.70 | 0.95 | +0.10 | +12.50% | 24 | 3 | 26.44% |
| RUTW220630C01850000 | 2022-06-24 3:56PM EDT | 2022-06-30 | 1.90 | 1.45 | 1.75 | -0.19 | -9.09% | 222 | 52 | 26.93% |
| RUTW220701C01850000 | 2022-06-24 3:51PM EDT | 2022-07-01 | 2.91 | 2.25 | 2.65 | +1.84 | +171.96% | 69 | 48 | 27.19% |
| RUTW220705C01850000 | 2022-06-24 3:00PM EDT | 2022-07-05 | 3.55 | 3.50 | 3.90 | +3.55 | - | 5 | 4 | 23.40% |
| RUTW220706C01850000 | 2022-06-24 9:32AM EDT | 2022-07-06 | 3.47 | 4.50 | 5.00 | +3.47 | - | 1 | 2 | 24.03% |
| RUTW220708C01850000 | 2022-06-24 3:27PM EDT | 2022-07-08 | 7.20 | 7.00 | 7.50 | +4.47 | +163.74% | 17 | 17 | 25.28% |
| RUTW220711C01850000 | 2022-06-24 10:51AM EDT | 2022-07-11 | 9.17 | 8.40 | 8.90 | +9.17 | - | 3 | - | 24.24% |
| RUT220715C01850000 | 2022-06-24 3:51PM EDT | 2022-07-15 | 14.37 | 12.90 | 13.30 | +6.92 | +92.89% | 46 | 881 | 25.41% |
| RUTW220722C01850000 | 2022-06-24 12:00PM EDT | 2022-07-22 | 19.25 | 19.20 | 19.90 | +8.47 | +78.57% | 16 | 49 | 26.22% |
| RUTW220729C01850000 | 2022-06-24 10:16AM EDT | 2022-07-29 | 27.36 | 25.20 | 26.20 | +14.83 | +118.36% | 10 | 42 | 26.82% |
| RUT220819C01850000 | 2022-06-24 1:54PM EDT | 2022-08-19 | 38.38 | 38.70 | 39.40 | +16.78 | +77.69% | 5 | 62 | 26.45% |
| RUTW220831C01850000 | 2022-06-23 1:01PM EDT | 2022-08-31 | 26.29 | 45.60 | 46.90 | 0.00 | - | 3 | 6 | 26.63% |
| RUT220916C01850000 | 2022-06-24 1:54PM EDT | 2022-09-16 | 52.88 | 53.10 | 54.00 | +20.08 | +61.22% | 2 | 875 | 26.16% |
| RUT221216C01850000 | 2022-05-31 10:45AM EDT | 2022-12-16 | 164.10 | 91.30 | 93.90 | 0.00 | - | 20 | 143 | 26.50% |
| RUTW221230C01850000 | 2022-04-06 3:35PM EDT | 2022-12-30 | 282.83 | 147.00 | 163.00 | 0.00 | - | - | 1 | 39.22% |
| RUTW230331C01850000 | 2022-06-23 10:40AM EDT | 2023-03-31 | 101.63 | 122.30 | 132.00 | +101.63 | - | - | 1 | 27.15% |
| RUT230616C01850000 | 2022-05-20 3:33PM EDT | 2023-06-16 | 156.58 | 100.50 | 116.50 | 0.00 | - | 73 | 73 | 21.80% |
| RUT231215C01850000 | 2022-06-22 9:46AM EDT | 2023-12-15 | 151.20 | 178.50 | 194.50 | +151.20 | - | - | 4 | 26.86% |
| RUT241220C01850000 | 2022-06-02 10:05AM EDT | 2024-12-20 | 329.60 | 239.50 | 263.50 | 0.00 | - | 1 | 103 | 26.88% |
PutsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220629P01850000 | 2022-06-24 1:31PM EDT | 2022-06-29 | 95.73 | 89.60 | 99.20 | -78.31 | -45.00% | 2 | 1 | 50.93% |
| RUTW220630P01850000 | 2022-06-24 2:52PM EDT | 2022-06-30 | 95.90 | 90.00 | 99.10 | -53.75 | -35.92% | 13 | 174 | 53.28% |
| RUTW220701P01850000 | 2022-06-23 2:52PM EDT | 2022-07-01 | 154.14 | 91.20 | 100.50 | 0.00 | - | 7 | 51 | 50.62% |
| RUTW220708P01850000 | 2022-06-24 12:21PM EDT | 2022-07-08 | 102.10 | 95.70 | 103.20 | -49.45 | -32.63% | 4 | 22 | 36.91% |
| RUT220715P01850000 | 2022-06-24 11:32AM EDT | 2022-07-15 | 108.74 | 105.70 | 107.50 | -43.43 | -28.54% | 21 | 935 | 32.88% |
| RUTW220722P01850000 | 2022-06-24 11:49AM EDT | 2022-07-22 | 113.95 | 111.20 | 114.00 | -90.02 | -44.13% | 2 | 24 | 32.20% |
| RUTW220729P01850000 | 2022-06-24 10:16AM EDT | 2022-07-29 | 120.53 | 117.10 | 119.70 | -40.58 | -25.19% | 10 | 317 | 31.65% |
| RUT220819P01850000 | 2022-06-24 12:50PM EDT | 2022-08-19 | 131.93 | 130.90 | 132.80 | -41.57 | -23.96% | 14 | 166 | 30.04% |
| RUTW220831P01850000 | 2022-06-24 9:30AM EDT | 2022-08-31 | 159.85 | 131.00 | 145.90 | -32.18 | -16.76% | 4 | 4 | 31.77% |
| RUT220916P01850000 | 2022-06-17 2:30PM EDT | 2022-09-16 | 210.48 | 145.10 | 146.90 | 0.00 | - | 16 | 374 | 28.86% |
| RUTW221031P01850000 | 2022-06-14 2:08PM EDT | 2022-10-31 | 200.93 | 154.50 | 170.50 | 0.00 | - | - | 24 | 29.05% |
| RUT221216P01850000 | 2022-06-17 2:30PM EDT | 2022-12-16 | 233.68 | 175.70 | 179.90 | 0.00 | - | 16 | 354 | 26.88% |
| RUTW221230P01850000 | 2022-05-10 1:59PM EDT | 2022-12-30 | 193.99 | 144.60 | 148.50 | 0.00 | - | 3 | 3 | 19.51% |
| RUT230317P01850000 | 2022-04-20 12:38PM EDT | 2023-03-17 | 114.28 | 198.00 | 214.00 | 0.00 | - | 1 | 800 | 27.50% |
| RUT230616P01850000 | 2022-06-13 2:31PM EDT | 2023-06-16 | 236.49 | 208.00 | 216.00 | 0.00 | - | 7 | 595 | 24.02% |
| RUT231215P01850000 | 2022-06-07 11:01AM EDT | 2023-12-15 | 185.60 | 218.00 | 242.00 | 0.00 | - | 9 | 31 | 22.59% |
| RUT241220P01850000 | 2022-02-15 1:16PM EDT | 2024-12-20 | 201.20 | 196.00 | 212.00 | 0.00 | - | - | 20 | 14.69% |
© 2022 Yahoo. All rights reserved.
