Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
CallsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220518C02080000 | 2022-05-12 9:47AM EDT | 2022-05-18 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 57.62% |
| RUT220520C02080000 | 2022-05-17 11:17AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 1 | 184 | 47.02% |
| RUTW220527C02080000 | 2022-05-09 1:01PM EDT | 2022-05-27 | 0.42 | 0.05 | 0.50 | 0.00 | - | 24 | 48 | 31.79% |
| RUTW220531C02080000 | 2022-05-06 10:32AM EDT | 2022-05-31 | 0.37 | 0.15 | 0.60 | -1.33 | -78.24% | 2 | 35 | 27.92% |
| RUTW220603C02080000 | 2022-05-10 11:16AM EDT | 2022-06-03 | 0.57 | 0.40 | 0.90 | 0.00 | - | 10 | 21 | 27.05% |
| RUTW220610C02080000 | 2022-05-17 3:56PM EDT | 2022-06-10 | 1.34 | 1.05 | 1.70 | +0.29 | +27.62% | 15 | 11 | 25.48% |
| RUT220617C02080000 | 2022-05-17 2:19PM EDT | 2022-06-17 | 2.00 | 2.05 | 2.55 | +0.55 | +37.93% | 140 | 794 | 24.27% |
| RUTW220630C02080000 | 2022-05-11 3:49PM EDT | 2022-06-30 | 2.00 | 4.20 | 5.10 | 0.00 | - | 8 | 10 | 23.71% |
| RUT220715C02080000 | 2022-05-17 12:46PM EDT | 2022-07-15 | 7.05 | 7.70 | 8.60 | +1.52 | +27.49% | 5 | 50 | 23.39% |
| RUTW220729C02080000 | 2022-05-11 11:03AM EDT | 2022-07-29 | 8.90 | 11.90 | 13.20 | 0.00 | - | 4 | 5 | 23.80% |
| RUTW220831C02080000 | 2022-04-25 3:42PM EDT | 2022-08-31 | 67.39 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 24.04% |
| RUT220916C02080000 | 2022-05-10 9:33AM EDT | 2022-09-16 | 24.10 | 26.50 | 28.30 | 0.00 | - | 30 | 83 | 23.96% |
| RUTW220930C02080000 | 2022-05-05 3:26PM EDT | 2022-09-30 | 44.03 | 29.60 | 33.80 | 0.00 | - | 2 | 2 | 24.36% |
| RUT221216C02080000 | 2022-05-11 3:53PM EDT | 2022-12-16 | 27.80 | 51.60 | 56.70 | 0.00 | - | 1 | 2 | 24.51% |
| RUTW230331C02080000 | 2022-04-19 11:07AM EDT | 2023-03-31 | 176.12 | 71.50 | 81.50 | 0.00 | - | - | 10 | 24.15% |
PutsforMay 18, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220520P02080000 | 2022-05-17 10:20AM EDT | 2022-05-20 | 261.74 | 231.20 | 251.50 | -21.95 | -7.74% | 1 | 190 | 63.38% |
| RUTW220527P02080000 | 2022-05-12 11:12AM EDT | 2022-05-27 | 330.17 | 228.60 | 252.00 | 0.00 | - | 1 | 1 | 60.43% |
| RUTW220531P02080000 | 2022-05-17 10:20AM EDT | 2022-05-31 | 245.70 | 228.90 | 252.50 | +16.55 | +7.22% | 3 | 103 | 52.37% |
| RUTW220603P02080000 | 2022-05-11 12:53PM EDT | 2022-06-03 | 332.37 | 229.30 | 252.50 | 0.00 | - | 20 | 20 | 47.81% |
| RUTW220610P02080000 | 2022-05-09 9:38AM EDT | 2022-06-10 | 270.56 | 230.20 | 253.50 | 0.00 | - | 1 | 1 | 41.51% |
| RUT220617P02080000 | 2022-05-12 11:25AM EDT | 2022-06-17 | 337.51 | 234.20 | 255.00 | 0.00 | - | 14 | 482 | 37.90% |
| RUTW220630P02080000 | 2022-05-12 1:57PM EDT | 2022-06-30 | 372.51 | 243.60 | 247.70 | 0.00 | - | 7 | 24 | 26.51% |
| RUT220715P02080000 | 2022-05-13 2:12PM EDT | 2022-07-15 | 304.67 | 246.50 | 250.50 | 0.00 | - | 4 | 9 | 24.93% |
| RUT220916P02080000 | 2022-05-05 12:22PM EDT | 2022-09-16 | 254.68 | 263.20 | 267.80 | 0.00 | - | 1 | 19 | 23.92% |
| RUTW220930P02080000 | 2022-01-31 10:38AM EDT | 2022-09-30 | 228.63 | 177.90 | 184.20 | 0.00 | - | 1 | 10 | 0.00% |
| RUTW230331P02080000 | 2022-04-19 11:07AM EDT | 2023-03-31 | 211.12 | 283.00 | 307.00 | 0.00 | - | - | 10 | 21.88% |
© 2022 Yahoo. All rights reserved.
