Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1930.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520C01930000 | 2022-05-18 12:14PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RUTW220523C01930000 | 2022-05-18 4:05PM EDT | 2022-05-23 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RUTW220525C01930000 | 2022-05-18 2:21PM EDT | 2022-05-25 | 0.80 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| RUTW220527C01930000 | 2022-05-18 3:04PM EDT | 2022-05-27 | 1.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| RUTW220531C01930000 | 2022-05-17 1:08PM EDT | 2022-05-31 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW220603C01930000 | 2022-05-18 2:03PM EDT | 2022-06-03 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW220610C01930000 | 2022-05-18 4:13PM EDT | 2022-06-10 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT220617C01930000 | 2022-05-18 3:46PM EDT | 2022-06-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| RUTW220624C01930000 | 2022-05-17 3:34PM EDT | 2022-06-24 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW220630C01930000 | 2022-05-18 12:21PM EDT | 2022-06-30 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220715C01930000 | 2022-05-18 3:37PM EDT | 2022-07-15 | 24.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUT220916C01930000 | 2022-05-18 11:31AM EDT | 2022-09-16 | 61.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUTW220930C01930000 | 2022-05-05 10:18AM EDT | 2022-09-30 | 118.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT221216C01930000 | 2022-05-16 12:05AM EDT | 2022-12-16 | 108.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW221230C01930000 | 2022-03-29 3:12PM EDT | 2022-12-30 | 308.77 | 156.20 | 173.20 | 0.00 | - | 1 | 1 | 41.98% |
| RUT230317C01930000 | 2022-05-04 10:53AM EDT | 2023-03-17 | 166.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P01930000 | 2022-05-18 1:15PM EDT | 2022-05-20 | 149.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW220523P01930000 | 2022-05-18 3:16PM EDT | 2022-05-23 | 159.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220527P01930000 | 2022-05-18 9:50AM EDT | 2022-05-27 | 120.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531P01930000 | 2022-05-17 3:06PM EDT | 2022-05-31 | 100.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220603P01930000 | 2022-05-17 2:40PM EDT | 2022-06-03 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220610P01930000 | 2022-05-16 3:34PM EDT | 2022-06-10 | 156.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT220617P01930000 | 2022-05-18 2:36PM EDT | 2022-06-17 | 173.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW220630P01930000 | 2022-05-18 2:59PM EDT | 2022-06-30 | 183.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715P01930000 | 2022-05-11 3:32PM EDT | 2022-07-15 | 220.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220831P01930000 | 2022-04-20 11:45AM EDT | 2022-08-31 | 80.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT220916P01930000 | 2022-04-22 12:09PM EDT | 2022-09-16 | 126.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT221216P01930000 | 2022-04-25 9:45AM EDT | 2022-12-16 | 173.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW221230P01930000 | 2022-01-28 10:36AM EDT | 2022-12-30 | 200.30 | 137.00 | 153.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
