Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1890.00
CallsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220518C01890000 | 2022-05-17 4:13PM EDT | 2022-05-18 | 0.85 | 0.60 | 1.10 | +0.45 | +112.50% | 115 | 57 | 24.70% |
| RUT220520C01890000 | 2022-05-17 3:58PM EDT | 2022-05-20 | 4.28 | 4.40 | 5.00 | +3.23 | +307.62% | 138 | 333 | 27.22% |
| RUTW220523C01890000 | 2022-05-17 10:07AM EDT | 2022-05-23 | 5.38 | 8.40 | 9.00 | +1.85 | +52.41% | 57 | 32 | 26.05% |
| RUTW220525C01890000 | 2022-05-17 9:47AM EDT | 2022-05-25 | 8.73 | 12.80 | 13.60 | +4.11 | +88.96% | 8 | 20 | 27.90% |
| RUTW220527C01890000 | 2022-05-17 2:37PM EDT | 2022-05-27 | 12.93 | 16.60 | 17.50 | +1.93 | +17.55% | 2 | 48 | 28.79% |
| RUTW220531C01890000 | 2022-05-17 12:39PM EDT | 2022-05-31 | 15.12 | 19.10 | 20.00 | +3.15 | +26.32% | 2 | 8 | 26.55% |
| RUTW220603C01890000 | 2022-05-17 3:31PM EDT | 2022-06-03 | 23.02 | 24.20 | 25.20 | +16.32 | +243.58% | 4 | 6 | 27.74% |
| RUTW220610C01890000 | 2022-05-17 11:58AM EDT | 2022-06-10 | 26.45 | 31.70 | 33.00 | +8.55 | +47.77% | 1 | 3 | 27.87% |
| RUT220617C01890000 | 2022-05-17 4:14PM EDT | 2022-06-17 | 38.50 | 38.40 | 39.30 | +16.92 | +78.41% | 31 | 664 | 27.67% |
| RUTW220624C01890000 | 2022-05-17 3:34PM EDT | 2022-06-24 | 42.21 | 44.30 | 45.60 | +12.21 | +40.70% | 1 | 7 | 27.79% |
| RUTW220630C01890000 | 2022-05-17 2:16PM EDT | 2022-06-30 | 44.49 | 48.70 | 50.00 | +22.09 | +98.62% | 20 | 83 | 27.62% |
| RUTW220701C01890000 | 2022-05-16 3:24PM EDT | 2022-07-01 | 33.03 | 49.70 | 51.30 | 0.00 | - | 4 | 5 | 27.83% |
| RUT220715C01890000 | 2022-05-17 3:56PM EDT | 2022-07-15 | 57.83 | 58.40 | 59.90 | +13.93 | +31.73% | 1 | 110 | 27.32% |
| RUT220916C01890000 | 2022-05-13 3:20PM EDT | 2022-09-16 | 76.60 | 92.70 | 94.90 | 0.00 | - | 4 | 308 | 27.36% |
| RUT221216C01890000 | 2022-05-09 9:43AM EDT | 2022-12-16 | 126.40 | 126.60 | 130.80 | 0.00 | - | 1 | 15 | 27.14% |
PutsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220518P01890000 | 2022-05-05 12:04PM EDT | 2022-05-18 | 119.24 | 48.50 | 52.40 | 0.00 | - | 1 | 8 | 31.36% |
| RUT220520P01890000 | 2022-05-17 4:02PM EDT | 2022-05-20 | 56.30 | 53.00 | 55.90 | -45.73 | -44.82% | 4 | 359 | 29.52% |
| RUTW220523P01890000 | 2022-05-16 12:05AM EDT | 2022-05-23 | 103.41 | 57.10 | 59.60 | 0.00 | - | - | 4 | 27.19% |
| RUTW220527P01890000 | 2022-05-17 2:37PM EDT | 2022-05-27 | 77.41 | 65.90 | 68.00 | -37.08 | -32.39% | 12 | 213 | 29.51% |
| RUTW220531P01890000 | 2022-05-17 11:34AM EDT | 2022-05-31 | 82.41 | 68.40 | 70.70 | -33.80 | -29.09% | 1 | 70 | 27.30% |
| RUTW220603P01890000 | 2022-05-12 12:00PM EDT | 2022-06-03 | 178.09 | 73.70 | 75.80 | 0.00 | - | 10 | 32 | 28.34% |
| RUTW220610P01890000 | 2022-05-16 10:01AM EDT | 2022-06-10 | 132.47 | 81.60 | 83.80 | 0.00 | - | 5 | 38 | 28.48% |
| RUT220617P01890000 | 2022-05-17 2:04PM EDT | 2022-06-17 | 95.85 | 88.70 | 90.50 | -35.92 | -27.26% | 40 | 787 | 28.40% |
| RUTW220624P01890000 | 2022-05-12 3:00PM EDT | 2022-06-24 | 199.73 | 92.70 | 100.50 | 0.00 | - | 2 | 0 | 30.02% |
| RUTW220630P01890000 | 2022-05-17 11:00AM EDT | 2022-06-30 | 118.84 | 99.60 | 101.60 | -63.33 | -34.76% | 2 | 150 | 28.39% |
| RUT220715P01890000 | 2022-05-13 3:59PM EDT | 2022-07-15 | 145.46 | 108.90 | 111.00 | 0.00 | - | 2 | 37 | 27.81% |
| RUTW220729P01890000 | 2022-05-17 1:15PM EDT | 2022-07-29 | 121.44 | 117.20 | 121.10 | -32.20 | -20.96% | 1 | 11 | 28.13% |
| RUT220916P01890000 | 2022-05-05 3:45PM EDT | 2022-09-16 | 148.19 | 140.90 | 144.40 | 0.00 | - | 48 | 330 | 27.33% |
| RUTW220930P01890000 | 2022-02-24 2:46PM EDT | 2022-09-30 | 144.68 | 73.20 | 93.20 | 0.00 | - | - | 4 | 14.35% |
| RUT230317P01890000 | 2022-05-16 12:05AM EDT | 2023-03-17 | 237.50 | 180.00 | 196.00 | 0.00 | - | - | 2 | 25.06% |
| RUTW230331P01890000 | 2022-04-18 12:09AM EDT | 2023-03-31 | 144.00 | 181.50 | 197.50 | 0.00 | - | - | 1 | 24.73% |
© 2022 Yahoo. All rights reserved.
