Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1970.00
CallsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220518C01970000 | 2022-05-17 9:34AM EDT | 2022-05-18 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 1 | 7 | 33.99% |
| RUT220520C01970000 | 2022-05-17 1:11PM EDT | 2022-05-20 | 0.25 | 0.05 | 0.40 | -0.20 | -44.44% | 102 | 783 | 30.98% |
| RUTW220523C01970000 | 2022-05-16 1:08PM EDT | 2022-05-23 | 0.45 | 0.45 | 0.85 | 0.00 | - | 64 | 60 | 26.42% |
| RUTW220525C01970000 | 2022-05-16 12:04AM EDT | 2022-05-25 | 2.30 | 1.20 | 1.70 | 0.00 | - | - | 1 | 26.54% |
| RUTW220527C01970000 | 2022-05-17 4:08PM EDT | 2022-05-27 | 2.56 | 2.30 | 2.80 | +1.14 | +80.28% | 23 | 72 | 26.76% |
| RUTW220531C01970000 | 2022-05-12 11:24AM EDT | 2022-05-31 | 1.78 | 3.10 | 3.70 | 0.00 | - | 25 | 85 | 24.51% |
| RUTW220603C01970000 | 2022-05-17 12:17PM EDT | 2022-06-03 | 4.27 | 5.20 | 5.90 | +1.05 | +32.61% | 11 | 67 | 25.36% |
| RUTW220610C01970000 | 2022-05-17 9:34AM EDT | 2022-06-10 | 7.71 | 9.10 | 10.00 | +2.66 | +52.67% | 1 | 17 | 25.35% |
| RUT220617C01970000 | 2022-05-17 2:58PM EDT | 2022-06-17 | 11.73 | 13.30 | 14.00 | +4.31 | +58.09% | 8 | 838 | 25.24% |
| RUTW220624C01970000 | 2022-05-17 3:55PM EDT | 2022-06-24 | 17.23 | 17.30 | 18.40 | +5.55 | +47.52% | 3 | 13 | 25.44% |
| RUTW220630C01970000 | 2022-05-10 10:35AM EDT | 2022-06-30 | 16.45 | 20.60 | 21.70 | 0.00 | - | 1 | 3 | 25.38% |
| RUT220715C01970000 | 2022-05-17 11:58AM EDT | 2022-07-15 | 24.72 | 28.30 | 29.60 | +4.89 | +24.66% | 2 | 67 | 25.29% |
| RUT220916C01970000 | 2022-05-11 11:39AM EDT | 2022-09-16 | 46.42 | 58.20 | 60.20 | 0.00 | - | 30 | 43 | 25.74% |
| RUT221216C01970000 | 2022-05-16 12:05AM EDT | 2022-12-16 | 61.50 | 90.20 | 93.80 | 0.00 | - | - | 12 | 25.79% |
| RUT230317C01970000 | 2022-04-22 11:19AM EDT | 2023-03-17 | 199.90 | 108.00 | 124.00 | 0.00 | - | 100 | 100 | 26.19% |
PutsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P01970000 | 2022-05-17 12:44PM EDT | 2022-05-20 | 142.07 | 127.80 | 131.90 | -38.33 | -21.25% | 7 | 660 | 42.04% |
| RUTW220523P01970000 | 2022-05-16 9:49AM EDT | 2022-05-23 | 188.46 | 124.60 | 138.00 | 0.00 | - | 8 | 9 | 45.08% |
| RUTW220527P01970000 | 2022-05-13 12:16PM EDT | 2022-05-27 | 168.19 | 130.40 | 134.20 | 0.00 | - | 1 | 18 | 30.11% |
| RUTW220531P01970000 | 2022-05-12 10:57AM EDT | 2022-05-31 | 170.95 | 131.50 | 135.30 | 0.00 | - | 1 | 212 | 27.38% |
| RUTW220603P01970000 | 2022-05-17 11:09AM EDT | 2022-06-03 | 159.15 | 134.50 | 136.80 | -104.79 | -39.70% | 1 | 24 | 26.79% |
| RUTW220610P01970000 | 2022-05-13 12:23PM EDT | 2022-06-10 | 176.69 | 138.10 | 140.90 | 0.00 | - | 1 | 1 | 26.36% |
| RUT220617P01970000 | 2022-05-12 4:10PM EDT | 2022-06-17 | 179.40 | 143.20 | 145.30 | 0.00 | - | 10 | 1,153 | 26.31% |
| RUTW220630P01970000 | 2022-05-10 12:12PM EDT | 2022-06-30 | 239.48 | 150.70 | 153.90 | 0.00 | - | 8 | 169 | 26.63% |
| RUT220715P01970000 | 2022-05-17 10:29AM EDT | 2022-07-15 | 184.40 | 158.40 | 161.20 | -68.00 | -26.94% | 1 | 113 | 26.06% |
| RUTW220831P01970000 | 2022-04-08 11:22AM EDT | 2022-08-31 | 110.56 | 189.00 | 211.90 | 0.00 | - | 2 | 1 | 33.46% |
| RUT220916P01970000 | 2022-04-25 3:55PM EDT | 2022-09-16 | 144.20 | 185.60 | 189.90 | 0.00 | - | 13 | 68 | 25.76% |
| RUTW220930P01970000 | 2022-04-22 11:42AM EDT | 2022-09-30 | 145.00 | 188.50 | 198.20 | 0.00 | - | 3 | 3 | 26.38% |
| RUTW221230P01970000 | 2022-01-24 10:33AM EDT | 2022-12-30 | 208.53 | 200.10 | 217.40 | 0.00 | - | - | 1 | 23.92% |
| RUT230317P01970000 | 2022-03-29 12:46PM EDT | 2023-03-17 | 131.80 | 199.50 | 215.50 | 0.00 | - | - | 50 | 20.39% |
© 2022 Yahoo. All rights reserved.
