Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1880.00
CallsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01880000 | 2022-05-27 4:13PM EDT | 2022-05-31 | 18.92 | 18.20 | 19.40 | +13.74 | +265.25% | 70 | 32 | 19.22% |
| RUTW220601C01880000 | 2022-05-27 3:10PM EDT | 2022-06-01 | 20.46 | 23.20 | 24.30 | +12.90 | +170.63% | 155 | 92 | 22.86% |
| RUTW220603C01880000 | 2022-05-27 3:41PM EDT | 2022-06-03 | 28.54 | 30.40 | 31.40 | +13.97 | +95.88% | 58 | 89 | 26.20% |
| RUTW220610C01880000 | 2022-05-27 3:22PM EDT | 2022-06-10 | 40.90 | 43.70 | 44.80 | +13.90 | +51.48% | 14 | 22 | 27.67% |
| RUT220617C01880000 | 2022-05-27 3:40PM EDT | 2022-06-17 | 51.00 | 53.70 | 54.60 | +16.84 | +49.30% | 178 | 1,041 | 28.04% |
| RUTW220624C01880000 | 2022-05-27 2:53PM EDT | 2022-06-24 | 58.04 | 61.70 | 62.90 | +26.53 | +84.20% | 13 | 1 | 28.28% |
| RUTW220630C01880000 | 2022-05-09 4:06PM EDT | 2022-06-30 | 37.80 | 67.50 | 68.70 | 0.00 | - | 2 | 4 | 28.20% |
| RUTW220701C01880000 | 2022-05-27 2:24PM EDT | 2022-07-01 | 65.00 | 68.70 | 70.20 | +18.59 | +40.06% | 1 | 2 | 28.44% |
| RUT220715C01880000 | 2022-05-27 3:45PM EDT | 2022-07-15 | 78.63 | 79.90 | 81.20 | +22.88 | +41.04% | 41 | 138 | 28.04% |
| RUTW220729C01880000 | 2022-05-24 3:50PM EDT | 2022-07-29 | 41.70 | 87.20 | 98.20 | 0.00 | - | 3 | 25 | 30.18% |
| RUT220916C01880000 | 2022-05-27 1:58PM EDT | 2022-09-16 | 112.97 | 118.80 | 120.50 | +19.47 | +20.82% | 1 | 30 | 28.01% |
| RUT221216C01880000 | 2022-05-27 2:44PM EDT | 2022-12-16 | 153.76 | 157.10 | 161.60 | +48.33 | +45.84% | 1 | 9 | 28.16% |
| RUT230616C01880000 | 2022-05-16 3:58PM EDT | 2023-06-16 | 156.68 | 202.50 | 226.50 | 0.00 | - | - | 119 | 28.92% |
PutsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01880000 | 2022-05-27 3:31PM EDT | 2022-05-31 | 12.70 | 10.20 | 10.80 | -86.02 | -87.14% | 32 | 102 | 18.31% |
| RUTW220603P01880000 | 2022-05-27 2:58PM EDT | 2022-06-03 | 25.80 | 22.30 | 23.10 | -109.50 | -80.93% | 29 | 23 | 25.81% |
| RUTW220606P01880000 | 2022-05-27 9:54AM EDT | 2022-06-06 | 40.34 | 26.00 | 26.70 | -68.12 | -62.81% | 1 | 1 | 24.51% |
| RUTW220610P01880000 | 2022-05-27 3:39PM EDT | 2022-06-10 | 38.65 | 35.90 | 36.70 | -24.99 | -39.27% | 19 | 10 | 27.54% |
| RUT220617P01880000 | 2022-05-27 3:36PM EDT | 2022-06-17 | 49.00 | 46.40 | 47.00 | -23.97 | -32.85% | 197 | 1,046 | 28.22% |
| RUTW220624P01880000 | 2022-05-27 3:16PM EDT | 2022-06-24 | 57.28 | 54.30 | 55.20 | -23.20 | -28.83% | 61 | 8 | 28.38% |
| RUTW220630P01880000 | 2022-05-27 3:36PM EDT | 2022-06-30 | 63.20 | 60.70 | 61.60 | -113.21 | -64.17% | 42 | 22 | 28.56% |
| RUTW220701P01880000 | 2022-05-27 2:06PM EDT | 2022-07-01 | 66.90 | 61.90 | 63.00 | -20.15 | -23.15% | 35 | 4 | 28.75% |
| RUT220715P01880000 | 2022-05-27 4:13PM EDT | 2022-07-15 | 73.23 | 72.80 | 73.70 | -22.96 | -23.87% | 217 | 122 | 28.19% |
| RUTW220729P01880000 | 2022-05-27 3:35PM EDT | 2022-07-29 | 86.95 | 84.00 | 85.40 | -23.18 | -21.05% | 15 | 11 | 28.62% |
| RUT220916P01880000 | 2022-05-26 9:53AM EDT | 2022-09-16 | 139.30 | 110.80 | 112.40 | 0.00 | - | 1 | 161 | 27.97% |
| RUTW220930P01880000 | 2021-10-21 11:54AM EDT | 2022-09-30 | 81.50 | 51.10 | 91.10 | 0.00 | - | - | 4 | 21.53% |
| RUT221216P01880000 | 2022-05-16 12:05AM EDT | 2022-12-16 | 252.20 | 144.70 | 147.70 | 0.00 | - | - | 1 | 27.11% |
| RUTW221230P01880000 | 2022-05-16 12:05AM EDT | 2022-12-30 | 228.54 | 140.80 | 157.80 | 0.00 | - | - | 6 | 27.97% |
| RUT230616P01880000 | 2022-05-16 3:58PM EDT | 2023-06-16 | 227.32 | 180.50 | 192.00 | 0.00 | - | - | 119 | 25.47% |
© 2022 Yahoo. All rights reserved.
