Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2060.00
CallsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02060000 | 2022-05-27 10:04AM EDT | 2022-05-31 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 5 | 44 | 32.13% |
| RUTW220603C02060000 | 2022-05-26 12:49PM EDT | 2022-06-03 | 0.18 | 0.10 | 0.30 | 0.00 | - | 4 | 29 | 27.71% |
| RUTW220610C02060000 | 2022-05-27 2:47PM EDT | 2022-06-10 | 0.98 | 1.00 | 1.35 | +0.59 | +151.28% | 50 | 131 | 24.70% |
| RUT220617C02060000 | 2022-05-27 3:33PM EDT | 2022-06-17 | 2.97 | 3.00 | 3.30 | +1.09 | +57.98% | 48 | 616 | 24.15% |
| RUTW220624C02060000 | 2022-05-27 2:02PM EDT | 2022-06-24 | 4.72 | 5.40 | 5.90 | +1.35 | +40.06% | 162 | 29 | 24.10% |
| RUTW220630C02060000 | 2022-05-20 11:18AM EDT | 2022-06-30 | 1.80 | 7.60 | 8.10 | 0.00 | - | 6 | 11 | 23.87% |
| RUT220715C02060000 | 2022-05-27 3:55PM EDT | 2022-07-15 | 13.22 | 13.40 | 14.00 | +4.76 | +56.26% | 2 | 51 | 23.62% |
| RUTW220729C02060000 | 2022-05-17 3:56PM EDT | 2022-07-29 | 15.24 | 20.30 | 21.40 | 0.00 | - | 1 | 28 | 24.33% |
| RUTW220831C02060000 | 2022-05-16 11:44AM EDT | 2022-08-31 | 19.48 | 34.60 | 36.00 | 0.00 | - | 1 | 0 | 24.59% |
| RUT220916C02060000 | 2022-05-09 10:44AM EDT | 2022-09-16 | 28.80 | 40.60 | 41.80 | 0.00 | - | 6 | 23 | 24.43% |
| RUTW220930C02060000 | 2022-05-05 12:30PM EDT | 2022-09-30 | 51.15 | 44.00 | 50.40 | 0.00 | - | 2 | 2 | 25.29% |
| RUT221216C02060000 | 2022-05-20 12:38PM EDT | 2022-12-16 | 35.60 | 74.60 | 77.50 | 0.00 | - | 1 | 30 | 25.23% |
PutsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02060000 | 2022-05-27 9:51AM EDT | 2022-05-31 | 201.36 | 164.10 | 179.70 | -14.93 | -6.90% | 18 | 102 | 68.34% |
| RUTW220603P02060000 | 2022-05-16 12:05AM EDT | 2022-06-03 | 312.57 | 164.30 | 180.00 | 0.00 | - | - | 20 | 52.23% |
| RUT220617P02060000 | 2022-05-20 10:56AM EDT | 2022-06-17 | 300.57 | 174.40 | 176.90 | 0.00 | - | 1 | 534 | 26.40% |
| RUTW220624P02060000 | 2022-05-27 9:44AM EDT | 2022-06-24 | 211.82 | 170.00 | 186.00 | -72.57 | -25.52% | 13 | 1 | 31.18% |
| RUTW220630P02060000 | 2022-04-20 3:15PM EDT | 2022-06-30 | 96.02 | 280.60 | 303.50 | 0.00 | - | 5 | 7 | 80.97% |
| RUT220715P02060000 | 2022-05-09 1:10PM EDT | 2022-07-15 | 300.36 | 184.80 | 187.70 | 0.00 | - | 20 | 21 | 24.54% |
| RUTW220729P02060000 | 2022-04-29 12:56PM EDT | 2022-07-29 | 210.14 | 183.00 | 200.00 | 0.00 | - | 4 | 2 | 27.12% |
| RUTW220831P02060000 | 2022-05-19 12:43PM EDT | 2022-08-31 | 301.62 | 196.90 | 213.90 | 0.00 | - | - | 1 | 26.41% |
| RUT220916P02060000 | 2022-05-12 11:07AM EDT | 2022-09-16 | 327.57 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| RUTW220930P02060000 | 2022-05-05 2:04PM EDT | 2022-09-30 | 247.83 | 203.30 | 228.30 | 0.00 | - | 4 | 5 | 26.79% |
| RUT221216P02060000 | 2022-04-22 9:51AM EDT | 2022-12-16 | 201.20 | 311.30 | 334.00 | 0.00 | - | 10 | 26 | 40.74% |
© 2022 Yahoo. All rights reserved.
