Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1910.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520C01910000 | 2022-05-17 3:52PM EDT | 2022-05-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| RUTW220523C01910000 | 2022-05-18 12:06PM EDT | 2022-05-23 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUTW220525C01910000 | 2022-05-18 12:28PM EDT | 2022-05-25 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW220527C01910000 | 2022-05-18 12:47PM EDT | 2022-05-27 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUTW220531C01910000 | 2022-05-18 12:28PM EDT | 2022-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220603C01910000 | 2022-05-18 4:01PM EDT | 2022-06-03 | 6.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW220610C01910000 | 2022-05-18 3:18PM EDT | 2022-06-10 | 10.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| RUT220617C01910000 | 2022-05-18 3:08PM EDT | 2022-06-17 | 14.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW220624C01910000 | 2022-05-16 11:36AM EDT | 2022-06-24 | 18.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUTW220630C01910000 | 2022-05-16 1:21PM EDT | 2022-06-30 | 27.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUT220715C01910000 | 2022-05-18 3:28PM EDT | 2022-07-15 | 28.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW220831C01910000 | 2022-05-05 12:25PM EDT | 2022-08-31 | 99.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT220916C01910000 | 2022-05-17 12:17PM EDT | 2022-09-16 | 77.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT221216C01910000 | 2022-05-17 10:46AM EDT | 2022-12-16 | 102.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW221230C01910000 | 2022-04-05 3:25PM EDT | 2022-12-30 | 265.00 | 144.60 | 154.40 | 0.00 | - | 3 | 0 | 37.36% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P01910000 | 2022-05-18 4:04PM EDT | 2022-05-20 | 139.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW220525P01910000 | 2022-05-17 10:41AM EDT | 2022-05-25 | 94.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW220527P01910000 | 2022-05-18 10:39AM EDT | 2022-05-27 | 104.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220531P01910000 | 2022-05-10 1:20PM EDT | 2022-05-31 | 144.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW220603P01910000 | 2022-05-10 3:00PM EDT | 2022-06-03 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220610P01910000 | 2022-05-12 9:46AM EDT | 2022-06-10 | 206.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220617P01910000 | 2022-05-18 3:27PM EDT | 2022-06-17 | 160.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW220624P01910000 | 2022-05-05 12:00PM EDT | 2022-06-24 | 191.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220630P01910000 | 2022-05-17 3:41PM EDT | 2022-06-30 | 113.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT220715P01910000 | 2022-05-13 10:17AM EDT | 2022-07-15 | 164.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220729P01910000 | 2022-05-10 2:05PM EDT | 2022-07-29 | 181.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220831P01910000 | 2022-05-05 3:14PM EDT | 2022-08-31 | 154.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220916P01910000 | 2022-04-29 10:33AM EDT | 2022-09-16 | 137.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW220930P01910000 | 2022-02-24 1:26PM EDT | 2022-09-30 | 162.87 | 78.50 | 98.50 | 0.00 | - | - | 1 | 0.00% |
| RUT221216P01910000 | 2022-04-25 9:45AM EDT | 2022-12-16 | 164.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
