Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1980.00
CallsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220518C01980000 | 2022-05-16 10:52AM EDT | 2022-05-18 | 0.11 | 0.00 | 0.05 | 0.00 | - | 14 | 20 | 36.33% |
| RUT220520C01980000 | 2022-05-17 3:57PM EDT | 2022-05-20 | 0.17 | 0.00 | 0.35 | -0.19 | -52.78% | 1,334 | 256 | 32.30% |
| RUTW220523C01980000 | 2022-05-16 12:04AM EDT | 2022-05-23 | 0.54 | 0.30 | 0.70 | 0.00 | - | 1 | 13 | 27.12% |
| RUTW220527C01980000 | 2022-05-17 3:54PM EDT | 2022-05-27 | 1.81 | 1.70 | 2.25 | +0.53 | +41.41% | 2 | 24 | 26.93% |
| RUTW220531C01980000 | 2022-05-17 9:43AM EDT | 2022-05-31 | 2.21 | 2.35 | 2.95 | +0.72 | +48.32% | 10 | 28 | 24.49% |
| RUTW220603C01980000 | 2022-05-16 10:12AM EDT | 2022-06-03 | 3.28 | 4.10 | 4.80 | 0.00 | - | 82 | 181 | 25.22% |
| RUTW220610C01980000 | 2022-05-17 1:02PM EDT | 2022-06-10 | 6.36 | 7.60 | 8.40 | +1.76 | +38.26% | 7 | 33 | 25.13% |
| RUT220617C01980000 | 2022-05-17 3:52PM EDT | 2022-06-17 | 10.61 | 11.40 | 12.00 | +4.62 | +77.13% | 28 | 869 | 24.98% |
| RUTW220624C01980000 | 2022-05-17 9:55AM EDT | 2022-06-24 | 11.70 | 15.00 | 16.20 | +2.09 | +21.75% | 9 | 11 | 25.24% |
| RUTW220630C01980000 | 2022-05-17 9:43AM EDT | 2022-06-30 | 15.89 | 18.10 | 19.20 | +7.75 | +95.21% | 1 | 49 | 25.12% |
| RUT220715C01980000 | 2022-05-16 10:25AM EDT | 2022-07-15 | 22.96 | 25.60 | 26.40 | +2.79 | +13.83% | 12 | 49 | 24.91% |
| RUTW220729C01980000 | 2022-05-17 2:21PM EDT | 2022-07-29 | 29.23 | 33.40 | 35.10 | -25.73 | -46.82% | 2 | 1 | 25.62% |
| RUTW220831C01980000 | 2022-05-06 10:28AM EDT | 2022-08-31 | 62.20 | 48.30 | 50.40 | 0.00 | - | 1 | 2 | 25.70% |
| RUT220916C01980000 | 2022-05-11 11:39AM EDT | 2022-09-16 | 43.44 | 54.60 | 56.50 | 0.00 | - | 30 | 102 | 25.54% |
| RUTW220930C01980000 | 2022-02-24 11:31AM EDT | 2022-09-30 | 136.11 | 188.50 | 220.50 | 0.00 | - | - | 1 | 57.85% |
| RUT221216C01980000 | 2022-05-11 1:19PM EDT | 2022-12-16 | 59.30 | 86.10 | 89.60 | 0.00 | - | 1 | 5 | 25.61% |
PutsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P01980000 | 2022-05-17 11:24AM EDT | 2022-05-20 | 161.99 | 137.70 | 141.80 | -25.16 | -13.44% | 10 | 197 | 44.01% |
| RUTW220527P01980000 | 2022-05-17 2:23PM EDT | 2022-05-27 | 162.61 | 139.80 | 143.70 | -46.71 | -22.32% | 2 | 35 | 30.79% |
| RUTW220531P01980000 | 2022-05-12 3:04PM EDT | 2022-05-31 | 270.64 | 140.80 | 144.60 | 0.00 | - | 32 | 53 | 27.79% |
| RUTW220603P01980000 | 2022-05-10 11:24AM EDT | 2022-06-03 | 237.19 | 142.70 | 146.40 | 0.00 | - | 1 | 27 | 27.67% |
| RUTW220610P01980000 | 2022-05-17 2:02PM EDT | 2022-06-10 | 160.07 | 147.30 | 149.40 | -38.34 | -19.32% | 1 | 1 | 26.32% |
| RUT220617P01980000 | 2022-05-17 2:45PM EDT | 2022-06-17 | 159.53 | 151.20 | 153.40 | -35.17 | -18.06% | 7 | 717 | 26.19% |
| RUTW220624P01980000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 197.86 | 154.00 | 158.20 | 0.00 | - | - | 2 | 26.60% |
| RUTW220630P01980000 | 2022-05-12 12:25PM EDT | 2022-06-30 | 226.94 | 158.20 | 161.50 | 0.00 | - | 4 | 60 | 26.48% |
| RUT220715P01980000 | 2022-05-06 1:23PM EDT | 2022-07-15 | 169.33 | 165.60 | 168.30 | 0.00 | - | 4 | 22 | 25.84% |
| RUTW220729P01980000 | 2022-05-11 2:45PM EDT | 2022-07-29 | 253.98 | 171.60 | 176.10 | 0.00 | - | 2 | 2 | 26.10% |
| RUT220916P01980000 | 2022-05-04 1:00PM EDT | 2022-09-16 | 170.60 | 191.90 | 196.30 | 0.00 | - | 1 | 205 | 25.59% |
| RUT221216P01980000 | 2022-03-24 11:45AM EDT | 2022-12-16 | 137.20 | 188.20 | 191.80 | 0.00 | - | - | 3 | 18.53% |
| RUTW221230P01980000 | 2022-01-24 10:33AM EDT | 2022-12-30 | 213.97 | 203.30 | 220.30 | 0.00 | - | - | 1 | 23.21% |
| RUT230616P01980000 | 2022-04-13 9:49AM EDT | 2023-06-16 | 198.40 | 267.50 | 291.50 | 0.00 | - | 1 | 2 | 27.14% |
© 2022 Yahoo. All rights reserved.
