Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
CallsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520C02070000 | 2022-05-09 12:43PM EDT | 2022-05-20 | 0.22 | 0.00 | 0.20 | 0.00 | - | 8 | 164 | 52.39% |
| RUTW220527C02070000 | 2022-05-16 3:41PM EDT | 2022-05-27 | 0.27 | 0.10 | 0.55 | 0.00 | - | 1 | 56 | 32.64% |
| RUTW220531C02070000 | 2022-05-10 1:55PM EDT | 2022-05-31 | 0.55 | 0.20 | 0.65 | 0.00 | - | 2 | 58 | 28.25% |
| RUTW220603C02070000 | 2022-05-09 11:50AM EDT | 2022-06-03 | 0.59 | 0.50 | 1.05 | -0.56 | -48.70% | 1 | 33 | 27.58% |
| RUTW220610C02070000 | 2022-05-17 3:58PM EDT | 2022-06-10 | 1.55 | 1.30 | 1.95 | +0.13 | +9.15% | 24 | 10 | 25.81% |
| RUT220617C02070000 | 2022-05-17 3:55PM EDT | 2022-06-17 | 2.58 | 2.35 | 3.00 | +0.08 | +3.20% | 45 | 642 | 24.68% |
| RUTW220624C02070000 | 2022-05-17 3:55PM EDT | 2022-06-24 | 3.85 | 3.80 | 4.50 | +0.35 | +10.00% | 11 | 2 | 24.32% |
| RUTW220630C02070000 | 2022-05-09 11:38AM EDT | 2022-06-30 | 5.06 | 4.90 | 5.80 | 0.00 | - | 1 | 15 | 23.99% |
| RUT220715C02070000 | 2022-05-17 3:36PM EDT | 2022-07-15 | 8.36 | 8.80 | 9.50 | +2.18 | +35.28% | 9 | 336 | 23.55% |
| RUTW220729C02070000 | 2022-05-05 9:59AM EDT | 2022-07-29 | 35.01 | 13.30 | 14.70 | 0.00 | - | 1 | 1 | 24.11% |
| RUTW220831C02070000 | 2022-05-16 12:04AM EDT | 2022-08-31 | 19.00 | 23.80 | 25.70 | 0.00 | - | - | 1 | 24.29% |
| RUT220916C02070000 | 2022-05-10 9:44AM EDT | 2022-09-16 | 24.00 | 28.70 | 30.50 | 0.00 | - | 30 | 144 | 24.20% |
| RUTW220930C02070000 | 2022-05-06 9:37AM EDT | 2022-09-30 | 45.42 | 31.80 | 36.20 | 0.00 | - | 1 | 2 | 24.59% |
| RUT221216C02070000 | 2022-05-11 3:47PM EDT | 2022-12-16 | 32.83 | 54.50 | 59.70 | 0.00 | - | 2 | 105 | 24.71% |
PutsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220518P02070000 | 2022-05-16 9:49AM EDT | 2022-05-18 | 293.85 | 218.40 | 241.50 | 0.00 | - | 6 | 0 | 93.16% |
| RUT220520P02070000 | 2022-05-06 2:58PM EDT | 2022-05-20 | 236.91 | 221.20 | 241.50 | 0.00 | - | 9 | 137 | 70.83% |
| RUTW220527P02070000 | 2022-04-21 10:52AM EDT | 2022-05-27 | 77.36 | 218.60 | 242.00 | 0.00 | - | 1 | 1 | 61.67% |
| RUTW220531P02070000 | 2022-05-02 9:39AM EDT | 2022-05-31 | 211.57 | 219.00 | 242.50 | 0.00 | - | 5 | 32 | 52.75% |
| RUT220617P02070000 | 2022-05-12 12:03PM EDT | 2022-06-17 | 352.00 | 231.30 | 235.20 | 0.00 | - | 1 | 779 | 28.24% |
| RUTW220630P02070000 | 2022-05-05 11:47AM EDT | 2022-06-30 | 357.22 | 234.40 | 238.40 | 0.00 | - | 1 | 2 | 26.64% |
| RUT220715P02070000 | 2022-05-17 10:29AM EDT | 2022-07-15 | 269.25 | 237.60 | 241.60 | +124.23 | +85.66% | 1 | 1 | 25.15% |
| RUTW220729P02070000 | 2022-04-26 1:33PM EDT | 2022-07-29 | 209.75 | 231.60 | 255.50 | 0.00 | - | - | 2 | 29.33% |
| RUTW220831P02070000 | 2022-04-12 3:13PM EDT | 2022-08-31 | 175.28 | 335.50 | 358.70 | 0.00 | - | 1 | 3 | 50.86% |
| RUT220916P02070000 | 2022-04-12 10:04AM EDT | 2022-09-16 | 153.50 | 338.50 | 359.50 | 0.00 | - | 5 | 105 | 50.44% |
| RUTW220930P02070000 | 2021-12-01 2:15PM EDT | 2022-09-30 | 153.36 | 109.00 | 125.00 | 0.00 | - | 40 | 11 | 0.00% |
| RUT221216P02070000 | 2022-03-28 11:50AM EDT | 2022-12-16 | 178.00 | 254.00 | 258.70 | 0.00 | - | - | 2 | 17.98% |
| RUTW221230P02070000 | 2022-04-08 3:04PM EDT | 2022-12-30 | 197.59 | 280.50 | 304.50 | 0.00 | - | 1 | 0 | 26.89% |
| RUT230317P02070000 | 2022-04-01 3:35PM EDT | 2023-03-17 | 188.22 | 272.50 | 296.50 | 0.00 | - | 1,023 | 1,023 | 21.91% |
© 2022 Yahoo. All rights reserved.
