Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1900.00
CallsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525C01900000 | 2022-05-23 3:59PM EDT | 2022-05-25 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW220527C01900000 | 2022-05-23 2:45PM EDT | 2022-05-27 | 1.87 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| RUTW220531C01900000 | 2022-05-23 2:49PM EDT | 2022-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RUTW220601C01900000 | 2022-05-23 3:58PM EDT | 2022-06-01 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW220603C01900000 | 2022-05-23 3:43PM EDT | 2022-06-03 | 5.21 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| RUTW220606C01900000 | 2022-05-23 11:45AM EDT | 2022-06-06 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220610C01900000 | 2022-05-23 12:38PM EDT | 2022-06-10 | 11.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUT220617C01900000 | 2022-05-23 2:34PM EDT | 2022-06-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| RUTW220624C01900000 | 2022-05-23 2:26PM EDT | 2022-06-24 | 21.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW220630C01900000 | 2022-05-23 2:57PM EDT | 2022-06-30 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW220701C01900000 | 2022-05-20 1:22PM EDT | 2022-07-01 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT220715C01900000 | 2022-05-23 2:55PM EDT | 2022-07-15 | 34.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUTW220729C01900000 | 2022-05-23 2:03PM EDT | 2022-07-29 | 42.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW220831C01900000 | 2022-05-05 1:19PM EDT | 2022-08-31 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT220916C01900000 | 2022-05-18 11:10AM EDT | 2022-09-16 | 76.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW221031C01900000 | 2022-05-11 2:02PM EDT | 2022-10-31 | 69.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT221216C01900000 | 2022-05-16 3:41PM EDT | 2022-12-16 | 99.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW221230C01900000 | 2022-05-20 1:46PM EDT | 2022-12-30 | 86.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT230317C01900000 | 2022-05-16 12:05AM EDT | 2023-03-17 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT230616C01900000 | 2022-05-12 9:48AM EDT | 2023-06-16 | 117.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| RUT231215C01900000 | 2022-05-04 9:44AM EDT | 2023-12-15 | 252.36 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| RUT241220C01900000 | 2022-05-03 3:22PM EDT | 2024-12-20 | 334.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 25, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220525P01900000 | 2022-05-17 10:41AM EDT | 2022-05-25 | 99.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220527P01900000 | 2022-05-23 2:18PM EDT | 2022-05-27 | 105.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220531P01900000 | 2022-05-20 10:46AM EDT | 2022-05-31 | 131.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220601P01900000 | 2022-05-17 10:41AM EDT | 2022-06-01 | 105.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220603P01900000 | 2022-05-23 3:27PM EDT | 2022-06-03 | 117.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW220610P01900000 | 2022-05-18 2:00PM EDT | 2022-06-10 | 138.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT220617P01900000 | 2022-05-23 12:12PM EDT | 2022-06-17 | 122.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW220630P01900000 | 2022-05-20 3:35PM EDT | 2022-06-30 | 159.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715P01900000 | 2022-05-23 2:23PM EDT | 2022-07-15 | 140.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW220729P01900000 | 2022-05-13 10:55AM EDT | 2022-07-29 | 159.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW220831P01900000 | 2022-05-05 3:14PM EDT | 2022-08-31 | 149.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220916P01900000 | 2022-05-19 12:30PM EDT | 2022-09-16 | 181.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW220930P01900000 | 2022-04-22 2:44PM EDT | 2022-09-30 | 126.46 | 185.00 | 197.70 | 0.00 | - | 2 | 55 | 31.34% |
| RUTW221031P01900000 | 2022-05-05 12:22PM EDT | 2022-10-31 | 234.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216P01900000 | 2022-05-09 10:53AM EDT | 2022-12-16 | 216.82 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| RUTW221230P01900000 | 2022-03-31 10:09AM EDT | 2022-12-30 | 107.84 | 174.00 | 190.00 | 0.00 | - | - | 10 | 22.62% |
| RUT230317P01900000 | 2022-04-13 12:45PM EDT | 2023-03-17 | 141.60 | 211.50 | 233.00 | 0.00 | - | 150 | 150 | 26.25% |
| RUTW230331P01900000 | 2022-04-22 12:53PM EDT | 2023-03-31 | 162.00 | 221.50 | 245.50 | 0.00 | - | 2 | 13 | 27.56% |
| RUT230616P01900000 | 2022-05-19 12:55PM EDT | 2023-06-16 | 245.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P01900000 | 2022-05-04 9:44AM EDT | 2023-12-15 | 210.24 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RUT241220P01900000 | 2022-04-28 1:10PM EDT | 2024-12-20 | 241.60 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
