Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
CallsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02040000 | 2022-05-23 3:44PM EDT | 2022-05-31 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 28.96% |
| RUTW220601C02040000 | 2022-05-17 2:45PM EDT | 2022-06-01 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 5 | 27.15% |
| RUTW220603C02040000 | 2022-05-26 9:33AM EDT | 2022-06-03 | 0.20 | 0.15 | 0.40 | 0.00 | - | 12 | 79 | 26.05% |
| RUTW220610C02040000 | 2022-05-27 2:37PM EDT | 2022-06-10 | 1.49 | 1.65 | 2.00 | +0.73 | +96.05% | 35 | 430 | 24.23% |
| RUT220617C02040000 | 2022-05-27 4:10PM EDT | 2022-06-17 | 4.69 | 4.50 | 4.80 | +2.06 | +78.33% | 102 | 1,477 | 24.18% |
| RUTW220624C02040000 | 2022-05-27 3:55PM EDT | 2022-06-24 | 7.50 | 7.60 | 8.10 | +3.19 | +74.01% | 19 | 122 | 24.23% |
| RUTW220630C02040000 | 2022-05-23 9:47AM EDT | 2022-06-30 | 3.62 | 10.30 | 10.90 | 0.00 | - | 30 | 33 | 24.14% |
| RUTW220701C02040000 | 2022-05-26 11:29AM EDT | 2022-07-01 | 6.60 | 10.80 | 11.50 | 0.00 | - | 4 | 75 | 24.22% |
| RUT220715C02040000 | 2022-05-27 3:06PM EDT | 2022-07-15 | 16.30 | 17.20 | 17.90 | +5.60 | +52.34% | 14 | 41 | 23.98% |
| RUTW220729C02040000 | 2022-05-25 11:31AM EDT | 2022-07-29 | 16.68 | 25.00 | 26.10 | 0.00 | - | 1 | 5 | 24.67% |
| RUT220916C02040000 | 2022-05-06 1:40PM EDT | 2022-09-16 | 45.70 | 46.80 | 48.00 | 0.00 | - | 1 | 39 | 24.76% |
| RUTW220930C02040000 | 2022-04-01 9:58AM EDT | 2022-09-30 | 173.58 | 62.70 | 67.40 | 0.00 | - | 10 | 0 | 28.17% |
| RUT221216C02040000 | 2022-05-20 11:18AM EDT | 2022-12-16 | 41.60 | 81.90 | 84.90 | 0.00 | - | 1 | 25 | 25.50% |
PutsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02040000 | 2022-05-27 3:25PM EDT | 2022-05-31 | 154.48 | 143.80 | 159.80 | -94.52 | -37.96% | 13 | 202 | 63.14% |
| RUTW220603P02040000 | 2022-05-16 11:46AM EDT | 2022-06-03 | 273.04 | 144.10 | 160.10 | 0.00 | - | 11 | 13 | 48.28% |
| RUTW220610P02040000 | 2022-05-27 12:42PM EDT | 2022-06-10 | 166.53 | 146.20 | 161.90 | -86.02 | -34.06% | 4 | 2 | 36.35% |
| RUT220617P02040000 | 2022-05-25 11:15AM EDT | 2022-06-17 | 248.53 | 155.80 | 158.30 | 0.00 | - | 1 | 1,587 | 25.91% |
| RUTW220630P02040000 | 2022-05-13 10:53AM EDT | 2022-06-30 | 259.82 | 155.70 | 171.60 | 0.00 | - | 10 | 24 | 29.78% |
| RUT220715P02040000 | 2022-05-11 3:32PM EDT | 2022-07-15 | 311.24 | 168.80 | 171.50 | 0.00 | - | 1 | 32 | 24.76% |
| RUTW220729P02040000 | 2022-05-05 9:59AM EDT | 2022-07-29 | 170.36 | 169.00 | 186.00 | 0.00 | - | 2 | 0 | 27.78% |
| RUTW220831P02040000 | 2022-03-29 11:10AM EDT | 2022-08-31 | 100.09 | 221.10 | 224.10 | 0.00 | - | 1 | 2 | 33.57% |
| RUT220916P02040000 | 2022-04-28 9:45AM EDT | 2022-09-16 | 214.00 | 197.10 | 199.90 | 0.00 | - | 197 | 257 | 24.72% |
| RUTW220930P02040000 | 2022-05-05 3:24PM EDT | 2022-09-30 | 315.83 | 197.00 | 214.00 | 0.00 | - | 1 | 14 | 26.84% |
| RUT221216P02040000 | 2022-04-28 10:24AM EDT | 2022-12-16 | 252.57 | 222.30 | 233.40 | 0.00 | - | 1 | 1 | 24.85% |
| RUT230616P02040000 | 2021-11-10 7:48AM EDT | 2023-06-16 | 198.50 | 185.50 | 201.50 | 0.00 | - | - | 1 | 13.58% |
© 2022 Yahoo. All rights reserved.
