Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2160.00
CallsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02160000 | 2022-05-27 12:56PM EDT | 2022-05-31 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 14 | 44.34% |
| RUTW220603C02160000 | 2022-05-09 11:20AM EDT | 2022-06-03 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 37.31% |
| RUTW220610C02160000 | 2022-05-26 10:22AM EDT | 2022-06-10 | 0.17 | 0.15 | 0.35 | 0.00 | - | 3 | 1 | 29.10% |
| RUT220617C02160000 | 2022-05-17 9:32AM EDT | 2022-06-17 | 0.47 | 0.40 | 0.70 | +0.27 | +135.00% | 12 | 178 | 26.05% |
| RUTW220630C02160000 | 2022-05-27 1:06PM EDT | 2022-06-30 | 1.55 | 1.50 | 1.90 | +0.96 | +162.71% | 4 | 11 | 23.96% |
| RUT220715C02160000 | 2022-05-26 3:25PM EDT | 2022-07-15 | 2.25 | 3.40 | 3.90 | 0.00 | - | 1 | 45 | 22.91% |
| RUTW220729C02160000 | 2022-05-27 3:44PM EDT | 2022-07-29 | 6.66 | 6.50 | 7.20 | -27.64 | -80.58% | 2 | 8 | 23.21% |
| RUTW220831C02160000 | 2022-04-19 2:15PM EDT | 2022-08-31 | 60.99 | 5.50 | 7.00 | 0.00 | - | - | 1 | 18.68% |
| RUT220916C02160000 | 2022-04-11 2:16PM EDT | 2022-09-16 | 57.60 | 6.90 | 8.10 | 0.00 | - | 5 | 11 | 17.93% |
| RUTW220930C02160000 | 2022-04-01 9:52AM EDT | 2022-09-30 | 105.51 | 29.10 | 34.30 | 0.00 | - | 10 | 4 | 26.71% |
| RUT230616C02160000 | 2021-12-13 1:08AM EDT | 2023-06-16 | 286.06 | 253.90 | 266.30 | 0.00 | - | - | 0 | 47.22% |
PutsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02160000 | 2022-02-14 1:02AM EDT | 2022-05-31 | 201.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220610P02160000 | 2022-05-06 1:09PM EDT | 2022-06-10 | 304.25 | 260.50 | 284.20 | 0.00 | - | 2 | 2 | 56.51% |
| RUT220617P02160000 | 2022-05-24 9:34AM EDT | 2022-06-17 | 388.32 | 261.90 | 285.00 | 0.00 | - | 1 | 18 | 47.00% |
| RUTW220624P02160000 | 2022-05-16 10:37AM EDT | 2022-06-24 | 367.15 | 261.60 | 285.40 | 0.00 | - | - | 1 | 41.07% |
| RUT220715P02160000 | 2021-11-10 7:48AM EDT | 2022-07-15 | 142.86 | 143.70 | 150.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW220729P02160000 | 2022-05-10 1:33PM EDT | 2022-07-29 | 407.79 | 266.30 | 291.30 | 0.00 | - | 1 | 4 | 30.69% |
| RUT220916P02160000 | 2022-03-29 2:34PM EDT | 2022-09-16 | 148.80 | 278.50 | 284.80 | 0.00 | - | 10 | 15 | 20.28% |
| RUTW220930P02160000 | 2022-05-24 10:39AM EDT | 2022-09-30 | 419.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT221216P02160000 | 2022-02-14 1:03AM EDT | 2022-12-16 | 243.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW221230P02160000 | 2022-04-28 10:24AM EDT | 2022-12-30 | 333.14 | 298.20 | 323.20 | 0.00 | - | 13 | 13 | 24.08% |
© 2022 Yahoo. All rights reserved.
