Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
CallsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220518C01960000 | 2022-05-17 10:37AM EDT | 2022-05-18 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 38 | 72 | 34.18% |
| RUT220520C01960000 | 2022-05-17 9:30AM EDT | 2022-05-20 | 0.29 | 0.10 | 0.40 | -0.18 | -38.30% | 1 | 137 | 29.00% |
| RUTW220523C01960000 | 2022-05-16 12:04AM EDT | 2022-05-23 | 0.75 | 0.70 | 1.10 | 0.00 | - | 50 | 64 | 25.98% |
| RUTW220525C01960000 | 2022-05-16 1:23PM EDT | 2022-05-25 | 1.16 | 1.70 | 2.20 | 0.00 | - | 2 | 14 | 26.39% |
| RUTW220527C01960000 | 2022-05-17 1:07PM EDT | 2022-05-27 | 2.72 | 3.00 | 3.60 | +0.83 | +43.92% | 78 | 36 | 26.84% |
| RUTW220531C01960000 | 2022-05-11 3:53PM EDT | 2022-05-31 | 1.57 | 4.00 | 4.60 | 0.00 | - | 16 | 14 | 24.52% |
| RUTW220603C01960000 | 2022-05-17 1:40PM EDT | 2022-06-03 | 5.81 | 6.50 | 7.20 | +2.89 | +98.97% | 1 | 21 | 25.51% |
| RUTW220610C01960000 | 2022-05-17 9:49AM EDT | 2022-06-10 | 8.15 | 10.90 | 11.80 | +1.69 | +26.16% | 1 | 208 | 25.56% |
| RUT220617C01960000 | 2022-05-17 3:50PM EDT | 2022-06-17 | 16.22 | 15.40 | 16.20 | +6.42 | +65.51% | 183 | 2,021 | 25.50% |
| RUTW220624C01960000 | 2022-05-17 3:55PM EDT | 2022-06-24 | 19.60 | 19.90 | 21.00 | +5.58 | +39.80% | 2 | 6 | 25.74% |
| RUTW220630C01960000 | 2022-05-17 9:43AM EDT | 2022-06-30 | 20.27 | 23.30 | 24.40 | +9.93 | +96.03% | 1 | 13 | 25.63% |
| RUT220715C01960000 | 2022-05-17 3:56PM EDT | 2022-07-15 | 31.22 | 31.40 | 32.70 | +16.49 | +111.95% | 2 | 52 | 25.54% |
| RUT220916C01960000 | 2022-05-09 11:33AM EDT | 2022-09-16 | 48.70 | 62.10 | 64.10 | 0.00 | - | 4 | 34 | 25.96% |
| RUTW220930C01960000 | 2022-05-16 12:04AM EDT | 2022-09-30 | 35.25 | 66.50 | 71.00 | 0.00 | - | - | 1 | 26.21% |
| RUT221216C01960000 | 2022-05-06 9:40AM EDT | 2022-12-16 | 111.60 | 94.40 | 98.00 | 0.00 | - | 11 | 11 | 25.94% |
PutsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P01960000 | 2022-05-13 12:03PM EDT | 2022-05-20 | 165.57 | 118.00 | 122.00 | 0.00 | - | 7 | 302 | 39.98% |
| RUTW220523P01960000 | 2022-05-13 10:37AM EDT | 2022-05-23 | 175.03 | 113.10 | 122.80 | 0.00 | - | 1 | 1 | 32.42% |
| RUTW220527P01960000 | 2022-05-17 1:08PM EDT | 2022-05-27 | 131.43 | 121.20 | 124.90 | -95.50 | -42.08% | 1 | 20 | 29.63% |
| RUTW220531P01960000 | 2022-05-12 10:57AM EDT | 2022-05-31 | 217.76 | 122.80 | 126.10 | 0.00 | - | 1 | 28 | 26.96% |
| RUTW220603P01960000 | 2022-05-13 10:42AM EDT | 2022-06-03 | 179.90 | 125.20 | 128.60 | 0.00 | - | 1 | 8 | 27.32% |
| RUT220617P01960000 | 2022-05-16 11:37AM EDT | 2022-06-17 | 187.38 | 135.00 | 137.40 | 0.00 | - | 1 | 251 | 26.44% |
| RUTW220630P01960000 | 2022-05-16 12:06PM EDT | 2022-06-30 | 181.65 | 143.50 | 146.50 | 0.00 | - | 10 | 55 | 26.78% |
| RUT220715P01960000 | 2022-05-04 3:59PM EDT | 2022-07-15 | 97.50 | 151.50 | 154.20 | 0.00 | - | 6 | 9 | 26.26% |
| RUTW220729P01960000 | 2022-05-04 1:16PM EDT | 2022-07-29 | 140.85 | 158.20 | 163.70 | 0.00 | - | 1 | 1 | 26.90% |
| RUT220916P01960000 | 2022-04-22 12:36PM EDT | 2022-09-16 | 135.40 | 179.50 | 183.70 | 0.00 | - | 8 | 22 | 25.95% |
| RUTW220930P01960000 | 2022-02-24 1:26PM EDT | 2022-09-30 | 185.51 | 92.90 | 112.90 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW221230P01960000 | 2022-02-02 10:37AM EDT | 2022-12-30 | 150.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P01960000 | 2022-01-26 11:37AM EDT | 2023-06-16 | 206.10 | 179.00 | 195.00 | 0.00 | - | 5 | 1 | 16.03% |
© 2022 Yahoo. All rights reserved.
