Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1875.00
CallsforMay 23, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523C01875000 | 2022-05-20 9:51AM EDT | 2022-05-23 | 0.48 | 0.00 | 0.35 | -0.29 | -37.66% | 22 | 29 | 36.48% |
| RUTW220525C01875000 | 2022-05-20 12:28PM EDT | 2022-05-25 | 0.76 | 0.95 | 1.50 | -1.93 | -71.75% | 1 | 42 | 33.41% |
| RUTW220527C01875000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 3.07 | 2.75 | 3.30 | -4.73 | -60.64% | 171 | 19 | 32.80% |
| RUTW220531C01875000 | 2022-05-20 2:56PM EDT | 2022-05-31 | 2.72 | 4.30 | 5.00 | -7.58 | -73.59% | 329 | 8 | 28.50% |
| RUTW220601C01875000 | 2022-05-18 1:09PM EDT | 2022-06-01 | 10.65 | 5.40 | 6.30 | +10.65 | - | - | 15 | 29.15% |
| RUTW220603C01875000 | 2022-05-20 3:29PM EDT | 2022-06-03 | 5.27 | 7.80 | 8.70 | -4.83 | -47.82% | 11 | 50 | 29.83% |
| RUTW220610C01875000 | 2022-05-20 11:11AM EDT | 2022-06-10 | 10.60 | 13.30 | 14.50 | -7.85 | -42.55% | 1 | 22 | 29.15% |
| RUTW220624C01875000 | 2022-05-20 12:35PM EDT | 2022-06-24 | 17.31 | 23.80 | 24.90 | -31.92 | -64.84% | 1 | 3 | 28.45% |
| RUTW220701C01875000 | 2022-05-17 3:41PM EDT | 2022-07-01 | 54.59 | 28.70 | 30.00 | 0.00 | - | 2 | 3 | 28.43% |
PutsforMay 23, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P01875000 | 2022-05-20 10:07AM EDT | 2022-05-27 | 103.42 | 103.40 | 109.00 | +0.94 | +0.92% | 6 | 61 | 41.32% |
| RUTW220531P01875000 | 2022-05-12 3:04PM EDT | 2022-05-31 | 171.71 | 105.60 | 110.90 | 0.00 | - | 4 | 32 | 34.65% |
| RUTW220603P01875000 | 2022-05-12 11:42AM EDT | 2022-06-03 | 149.48 | 110.10 | 113.90 | 0.00 | - | 5 | 14 | 33.73% |
| RUTW220606P01875000 | 2022-05-20 10:45AM EDT | 2022-06-06 | 114.08 | 110.60 | 115.60 | +114.08 | - | 1 | - | 32.02% |
| RUTW220610P01875000 | 2022-05-18 3:39PM EDT | 2022-06-10 | 120.08 | 115.80 | 120.10 | 0.00 | - | 15 | 17 | 32.23% |
| RUTW220624P01875000 | 2022-05-16 10:48AM EDT | 2022-06-24 | 123.30 | 126.80 | 130.80 | +123.30 | - | - | 1 | 30.73% |
| RUTW220701P01875000 | 2022-05-20 1:49PM EDT | 2022-07-01 | 156.51 | 125.50 | 141.50 | +156.51 | - | 8 | 8 | 33.09% |
© 2022 Yahoo. All rights reserved.
