Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:2010.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02010000 | 2022-05-23 9:45AM EDT | 2022-05-27 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 46.88% |
| RUTW220531C02010000 | 2022-05-27 10:11AM EDT | 2022-05-31 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 4 | 35 | 22.56% |
| RUTW220601C02010000 | 2022-05-19 10:08AM EDT | 2022-06-01 | 0.53 | 0.00 | 0.20 | 0.00 | - | - | 4 | 22.41% |
| RUTW220603C02010000 | 2022-05-27 12:55PM EDT | 2022-06-03 | 0.47 | 0.40 | 0.60 | 0.00 | - | 1 | 183 | 22.73% |
| RUTW220606C02010000 | 2022-05-20 11:11AM EDT | 2022-06-06 | 0.52 | 0.75 | 0.95 | 0.00 | - | 5 | 5 | 20.95% |
| RUTW220610C02010000 | 2022-05-27 2:34PM EDT | 2022-06-10 | 3.03 | 2.95 | 3.20 | +0.91 | +42.92% | 4 | 211 | 23.06% |
| RUT220617C02010000 | 2022-05-27 2:50PM EDT | 2022-06-17 | 7.06 | 6.90 | 7.20 | +2.46 | +53.48% | 123 | 1,298 | 23.73% |
| RUTW220624C02010000 | 2022-05-27 11:59AM EDT | 2022-06-24 | 10.44 | 11.00 | 11.60 | +3.05 | +41.27% | 8 | 34 | 24.17% |
| RUTW220630C02010000 | 2022-05-25 2:48PM EDT | 2022-06-30 | 5.61 | 14.50 | 15.00 | 0.00 | - | 2 | 10 | 24.18% |
| RUTW220701C02010000 | 2022-05-24 1:40PM EDT | 2022-07-01 | 3.36 | 15.20 | 15.90 | 0.00 | - | 1 | 3 | 24.38% |
| RUT220715C02010000 | 2022-05-27 11:16AM EDT | 2022-07-15 | 20.48 | 22.70 | 23.20 | +4.56 | +28.64% | 1 | 78 | 24.19% |
| RUTW220729C02010000 | 2022-05-17 3:41PM EDT | 2022-07-29 | 11.10 | 31.40 | 32.50 | 0.00 | - | 1 | 6 | 25.01% |
| RUTW220831C02010000 | 2022-04-18 12:08AM EDT | 2022-08-31 | 132.60 | 38.70 | 40.80 | 0.00 | - | - | - | 22.80% |
| RUT220916C02010000 | 2022-05-05 12:08PM EDT | 2022-09-16 | 31.00 | 54.60 | 55.80 | 0.00 | - | 2 | 35 | 25.10% |
| RUT221216C02010000 | 2022-05-19 12:40PM EDT | 2022-12-16 | 59.90 | 90.40 | 93.00 | 0.00 | - | 1 | 22 | 25.66% |
| RUTW221230C02010000 | 2022-01-18 1:12AM EDT | 2022-12-30 | 302.70 | 216.50 | 240.50 | 0.00 | - | - | 0 | 50.44% |
| RUTW230331C02010000 | 2022-04-19 11:08AM EDT | 2023-03-31 | 211.82 | 67.20 | 107.20 | 0.00 | - | - | 10 | 22.96% |
| RUT230616C02010000 | 2022-03-07 4:12PM EDT | 2023-06-16 | 211.01 | 200.10 | 296.10 | 0.00 | - | 1 | 0 | 45.12% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02010000 | 2022-05-26 2:48PM EDT | 2022-05-27 | 168.34 | 127.00 | 129.60 | 0.00 | - | 6 | 2 | 64.65% |
| RUTW220531P02010000 | 2022-05-19 1:39PM EDT | 2022-05-31 | 148.08 | 127.50 | 130.10 | -75.51 | -33.77% | 2 | 74 | 32.02% |
| RUTW220601P02010000 | 2022-05-17 9:44AM EDT | 2022-06-01 | 188.77 | 127.80 | 130.50 | 0.00 | - | - | 1 | 30.99% |
| RUTW220603P02010000 | 2022-05-16 12:56PM EDT | 2022-06-03 | 227.50 | 128.10 | 130.90 | 0.00 | - | 1 | 4 | 28.16% |
| RUT220617P02010000 | 2022-05-12 4:10PM EDT | 2022-06-17 | 226.63 | 135.60 | 137.80 | 0.00 | - | 1 | 894 | 25.30% |
| RUTW220624P02010000 | 2022-05-16 10:26AM EDT | 2022-06-24 | 221.36 | 139.40 | 142.40 | 0.00 | - | - | 1 | 25.48% |
| RUTW220630P02010000 | 2022-05-17 12:55PM EDT | 2022-06-30 | 194.26 | 143.60 | 146.10 | 0.00 | - | 1 | 70 | 25.47% |
| RUT220715P02010000 | 2022-05-05 9:53AM EDT | 2022-07-15 | 141.56 | 151.50 | 153.40 | 0.00 | - | 3 | 10 | 24.76% |
| RUTW220729P02010000 | 2022-02-15 4:59PM EDT | 2022-07-29 | 120.60 | 105.50 | 121.50 | 0.00 | - | - | 10 | 0.00% |
| RUT220916P02010000 | 2022-04-28 10:26AM EDT | 2022-09-16 | 286.57 | 182.10 | 184.30 | 0.00 | - | 1 | 15 | 24.99% |
| RUT221216P02010000 | 2022-04-13 12:34PM EDT | 2022-12-16 | 165.00 | 265.20 | 288.50 | 0.00 | - | 3 | 3 | 37.72% |
| RUTW221230P02010000 | 2022-05-09 3:52PM EDT | 2022-12-30 | 307.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230331P02010000 | 2022-04-19 11:08AM EDT | 2023-03-31 | 181.82 | 254.40 | 350.40 | 0.00 | - | - | 10 | 39.63% |
© 2022 Yahoo. All rights reserved.
