Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2110.00
CallsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02110000 | 2022-05-13 11:53AM EDT | 2022-05-31 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 39.94% |
| RUTW220603C02110000 | 2022-05-09 10:07AM EDT | 2022-06-03 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 112 | 31.49% |
| RUTW220610C02110000 | 2022-05-13 3:19PM EDT | 2022-06-10 | 0.90 | 0.35 | 0.60 | 0.00 | - | 11 | 12 | 26.54% |
| RUT220617C02110000 | 2022-05-27 3:36PM EDT | 2022-06-17 | 1.13 | 1.10 | 1.40 | +0.26 | +29.89% | 10 | 550 | 24.74% |
| RUTW220624C02110000 | 2022-05-27 3:33PM EDT | 2022-06-24 | 2.43 | 2.25 | 2.65 | +1.53 | +170.00% | 162 | 20 | 24.11% |
| RUTW220630C02110000 | 2022-05-12 12:00PM EDT | 2022-06-30 | 2.62 | 3.40 | 3.90 | +1.10 | +72.37% | 2 | 18 | 23.73% |
| RUT220715C02110000 | 2022-05-27 4:12PM EDT | 2022-07-15 | 7.12 | 6.90 | 7.40 | +2.91 | +69.12% | 136 | 132 | 23.05% |
| RUTW220729C02110000 | 2022-03-30 9:33AM EDT | 2022-07-29 | 122.73 | 27.10 | 28.10 | 0.00 | - | 1 | 1 | 31.24% |
| RUTW220831C02110000 | 2022-04-22 3:29PM EDT | 2022-08-31 | 55.06 | 8.80 | 10.20 | 0.00 | - | 6 | 5 | 17.98% |
| RUT220916C02110000 | 2022-05-23 1:58PM EDT | 2022-09-16 | 13.80 | 28.00 | 29.00 | 0.00 | - | 542 | 599 | 23.72% |
| RUTW220930C02110000 | 2022-05-05 10:23AM EDT | 2022-09-30 | 42.80 | 30.60 | 36.50 | 0.00 | - | 31 | 11 | 24.59% |
| RUT221216C02110000 | 2022-05-17 10:44AM EDT | 2022-12-16 | 38.50 | 54.40 | 61.00 | 0.00 | - | 9 | 33 | 24.60% |
| RUTW221230C02110000 | 2022-01-18 1:12AM EDT | 2022-12-30 | 237.06 | 165.00 | 181.00 | 0.00 | - | - | 0 | 45.49% |
| RUT230317C02110000 | 2022-04-26 9:40AM EDT | 2023-03-17 | 114.50 | 61.50 | 71.50 | 0.00 | - | - | 45 | 22.18% |
PutsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02110000 | 2022-05-02 3:15PM EDT | 2022-05-31 | 248.47 | 210.10 | 233.70 | 0.00 | - | 2 | 7 | 91.50% |
| RUTW220603P02110000 | 2022-05-09 1:15PM EDT | 2022-06-03 | 343.08 | 210.30 | 233.90 | 0.00 | - | 1 | 1 | 69.53% |
| RUT220617P02110000 | 2022-05-18 2:31PM EDT | 2022-06-17 | 337.09 | 212.40 | 235.50 | 0.00 | - | 1 | 408 | 41.74% |
| RUTW220624P02110000 | 2022-05-19 1:49PM EDT | 2022-06-24 | 333.11 | 213.00 | 236.70 | 0.00 | - | - | 1 | 37.14% |
| RUTW220630P02110000 | 2022-03-08 12:14PM EDT | 2022-06-30 | 215.76 | 142.00 | 157.20 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW220729P02110000 | 2022-03-30 9:33AM EDT | 2022-07-29 | 108.28 | 231.90 | 237.70 | 0.00 | - | 1 | 1 | 25.31% |
| RUTW220831P02110000 | 2022-04-25 3:42PM EDT | 2022-08-31 | 214.01 | 311.50 | 335.50 | 0.00 | - | 2 | 2 | 50.49% |
| RUT220916P02110000 | 2022-05-04 12:25PM EDT | 2022-09-16 | 267.23 | 247.70 | 250.90 | +9.48 | +3.68% | 2 | 72 | 23.68% |
| RUTW220930P02110000 | 2022-04-26 10:44AM EDT | 2022-09-30 | 252.70 | 289.10 | 304.30 | 0.00 | - | - | 0 | 36.57% |
| RUT221216P02110000 | 2022-04-21 11:19AM EDT | 2022-12-16 | 197.90 | 350.70 | 373.50 | 0.00 | - | - | 6 | 41.71% |
| RUT230317P02110000 | 2022-05-04 3:23PM EDT | 2023-03-17 | 244.00 | 275.00 | 299.00 | 0.00 | - | 3 | 1 | 23.09% |
© 2022 Yahoo. All rights reserved.
