Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
CallsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220630C01950000 | 2022-06-21 12:24PM EDT | 2022-06-30 | 0.23 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 35.16% |
| RUTW220701C01950000 | 2022-06-23 12:04PM EDT | 2022-07-01 | 0.12 | 0.00 | 0.30 | 0.00 | - | 6 | 70 | 33.77% |
| RUTW220705C01950000 | 2022-06-24 10:16AM EDT | 2022-07-05 | 0.37 | 0.10 | 0.40 | +0.37 | - | 3 | 0 | 27.17% |
| RUTW220708C01950000 | 2022-06-24 2:47PM EDT | 2022-07-08 | 0.75 | 0.50 | 0.85 | +0.28 | +59.57% | 2 | 82 | 26.65% |
| RUT220715C01950000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 2.05 | 1.65 | 1.90 | +1.00 | +95.24% | 54 | 307 | 24.74% |
| RUTW220722C01950000 | 2022-06-24 12:00PM EDT | 2022-07-22 | 3.75 | 3.60 | 4.10 | +1.50 | +66.67% | 47 | 25 | 25.07% |
| RUTW220729C01950000 | 2022-06-24 3:51PM EDT | 2022-07-29 | 6.92 | 6.10 | 6.70 | +3.82 | +123.23% | 3 | 105 | 25.27% |
| RUTW220805C01950000 | 2022-06-24 3:16PM EDT | 2022-08-05 | 8.80 | 8.50 | 9.10 | +8.80 | - | 6 | 2 | 25.08% |
| RUT220819C01950000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 14.84 | 13.40 | 14.00 | +5.44 | +57.87% | 66 | 64 | 24.79% |
| RUTW220831C01950000 | 2022-06-23 11:16AM EDT | 2022-08-31 | 11.98 | 17.80 | 18.90 | 0.00 | - | 1 | 6 | 24.96% |
| RUT220916C01950000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 24.84 | 23.00 | 23.70 | +11.14 | +81.31% | 6 | 894 | 24.44% |
| RUTW220930C01950000 | 2022-06-14 2:07PM EDT | 2022-09-30 | 25.25 | 28.00 | 29.20 | 0.00 | - | - | 1 | 24.62% |
| RUT221216C01950000 | 2022-06-24 11:45AM EDT | 2022-12-16 | 53.75 | 53.60 | 55.90 | -6.23 | -10.39% | 5 | 1,248 | 24.94% |
| RUTW221230C01950000 | 2022-01-31 12:38PM EDT | 2022-12-30 | 211.53 | 245.00 | 269.00 | 0.00 | - | 4 | 2 | 64.78% |
| RUT230317C01950000 | 2022-06-23 1:59PM EDT | 2023-03-17 | 59.53 | 79.10 | 83.70 | +59.53 | - | - | 1 | 25.26% |
| RUTW230331C01950000 | 2022-06-24 10:06AM EDT | 2023-03-31 | 80.60 | 82.00 | 87.00 | +80.60 | - | 1 | 0 | 25.19% |
| RUT230616C01950000 | 2022-05-26 9:41AM EDT | 2023-06-16 | 142.60 | 100.70 | 107.50 | 0.00 | - | 225 | 104 | 25.38% |
| RUT231215C01950000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 430.18 | 436.00 | 460.00 | 0.00 | - | 2 | 0 | 60.86% |
| RUT241220C01950000 | 2022-04-07 12:13PM EDT | 2024-12-20 | 378.50 | 244.00 | 268.00 | 0.00 | - | 1 | 3 | 30.44% |
PutsforJune 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220627P01950000 | 2022-06-21 2:54PM EDT | 2022-06-27 | 250.24 | 185.00 | 199.60 | +250.24 | - | - | 1 | 109.58% |
| RUTW220629P01950000 | 2022-06-23 11:48AM EDT | 2022-06-29 | 254.02 | 185.50 | 200.10 | +254.02 | - | - | 1 | 78.84% |
| RUTW220630P01950000 | 2022-06-22 1:49PM EDT | 2022-06-30 | 251.14 | 185.50 | 200.20 | 0.00 | - | 18 | 88 | 70.64% |
| RUTW220701P01950000 | 2022-06-17 1:14PM EDT | 2022-07-01 | 274.94 | 185.60 | 200.70 | 0.00 | - | 1 | 12 | 65.13% |
| RUTW220705P01950000 | 2022-06-24 2:29PM EDT | 2022-07-05 | 194.81 | 185.60 | 200.00 | +194.81 | - | 1 | 1 | 60.52% |
| RUTW220706P01950000 | 2022-06-22 11:44AM EDT | 2022-07-06 | 256.37 | 186.00 | 200.60 | +256.37 | - | - | 2 | 58.46% |
| RUTW220708P01950000 | 2022-06-24 12:21PM EDT | 2022-07-08 | 195.58 | 186.00 | 201.20 | -71.87 | -26.87% | 2 | 8 | 54.47% |
| RUT220715P01950000 | 2022-06-23 3:27PM EDT | 2022-07-15 | 247.33 | 192.30 | 199.10 | 0.00 | - | 5 | 73 | 41.94% |
| RUTW220722P01950000 | 2022-06-17 11:38AM EDT | 2022-07-22 | 285.64 | 188.70 | 203.20 | 0.00 | - | 1 | 3 | 39.35% |
| RUTW220729P01950000 | 2022-06-17 11:38AM EDT | 2022-07-29 | 287.46 | 191.00 | 205.80 | 0.00 | - | 1 | 13 | 36.81% |
| RUTW220805P01950000 | 2022-06-23 1:25PM EDT | 2022-08-05 | 266.75 | 193.40 | 209.00 | +266.75 | - | - | 1 | 35.39% |
| RUT220819P01950000 | 2022-06-23 12:23PM EDT | 2022-08-19 | 263.34 | 198.20 | 208.40 | 0.00 | - | 10 | 10 | 30.26% |
| RUTW220831P01950000 | 2022-05-26 10:34AM EDT | 2022-08-31 | 172.44 | 200.50 | 221.20 | 0.00 | - | 1 | 2 | 32.86% |
| RUT220916P01950000 | 2022-06-24 12:51PM EDT | 2022-09-16 | 215.10 | 214.00 | 216.80 | +78.80 | +57.81% | 2 | 856 | 27.90% |
| RUTW220930P01950000 | 2022-02-15 4:48PM EDT | 2022-09-30 | 120.25 | 114.40 | 124.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUT221216P01950000 | 2022-06-17 11:24AM EDT | 2022-12-16 | 311.80 | 236.30 | 241.30 | 0.00 | - | 4 | 1,303 | 25.22% |
| RUTW221230P01950000 | 2022-04-25 10:22AM EDT | 2022-12-30 | 191.23 | 219.50 | 243.40 | 0.00 | - | 1 | 1 | 24.73% |
| RUT230616P01950000 | 2022-05-04 3:55PM EDT | 2023-06-16 | 186.80 | 200.50 | 224.50 | 0.00 | - | 2 | 506 | 14.85% |
| RUT231215P01950000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 179.00 | 189.00 | 205.00 | 0.00 | - | 6 | 21 | 9.16% |
| RUT241220P01950000 | 2022-01-25 10:30AM EDT | 2024-12-20 | 281.00 | 276.00 | 300.50 | 0.00 | - | - | 1 | 16.73% |
© 2022 Yahoo. All rights reserved.
