Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2170.00
CallsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02170000 | 2022-05-10 9:51AM EDT | 2022-05-31 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 45.70% |
| RUTW220603C02170000 | 2022-05-26 12:21PM EDT | 2022-06-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 38.43% |
| RUTW220610C02170000 | 2022-05-26 9:36AM EDT | 2022-06-10 | 0.17 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 29.40% |
| RUT220617C02170000 | 2022-05-23 9:32AM EDT | 2022-06-17 | 0.37 | 0.35 | 0.60 | 0.00 | - | 1 | 448 | 26.23% |
| RUTW220624C02170000 | 2022-05-20 12:07PM EDT | 2022-06-24 | 0.40 | 0.80 | 1.15 | 0.00 | - | 1 | 1 | 24.99% |
| RUTW220630C02170000 | 2022-05-25 12:08PM EDT | 2022-06-30 | 0.57 | 1.25 | 1.65 | 0.00 | - | 3 | 12 | 24.04% |
| RUT220715C02170000 | 2022-05-09 11:13AM EDT | 2022-07-15 | 2.70 | 3.00 | 3.50 | 0.00 | - | 25 | 25 | 23.00% |
| RUT220916C02170000 | 2022-05-27 3:57PM EDT | 2022-09-16 | 17.36 | 17.20 | 18.10 | +5.95 | +52.15% | 3 | 14 | 23.07% |
| RUTW220930C02170000 | 2022-04-01 9:52AM EDT | 2022-09-30 | 100.66 | 27.10 | 32.20 | 0.00 | - | 10 | 4 | 26.59% |
| RUTW221230C02170000 | 2022-03-31 10:16AM EDT | 2022-12-30 | 141.20 | 48.00 | 56.60 | 0.00 | - | - | 7 | 25.64% |
PutsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02170000 | 2022-03-29 12:37PM EDT | 2022-05-31 | 107.65 | 249.80 | 270.70 | 0.00 | - | 12 | 7 | 0.00% |
| RUTW220603P02170000 | 2022-05-12 10:08AM EDT | 2022-06-03 | 447.27 | 270.20 | 293.80 | 0.00 | - | 2 | 2 | 81.04% |
| RUTW220610P02170000 | 2022-05-26 10:40AM EDT | 2022-06-10 | 335.74 | 270.50 | 294.20 | 0.00 | - | 1 | 2 | 57.86% |
| RUT220617P02170000 | 2022-05-09 9:36AM EDT | 2022-06-17 | 358.38 | 271.70 | 294.90 | 0.00 | - | 1 | 211 | 48.00% |
| RUTW220624P02170000 | 2022-05-06 3:25PM EDT | 2022-06-24 | 352.23 | 271.40 | 295.20 | 0.00 | - | 7 | 7 | 41.85% |
| RUTW220630P02170000 | 2022-05-09 2:50PM EDT | 2022-06-30 | 411.11 | 272.50 | 296.30 | 0.00 | - | 2 | 5 | 38.89% |
| RUTW220729P02170000 | 2022-05-10 1:42PM EDT | 2022-07-29 | 406.69 | 274.10 | 299.10 | 0.00 | - | 2 | 3 | 30.18% |
| RUTW220831P02170000 | 2022-04-20 2:51PM EDT | 2022-08-31 | 190.26 | 390.50 | 414.50 | 0.00 | - | 2 | 0 | 56.92% |
| RUT220916P02170000 | 2022-05-25 3:03PM EDT | 2022-09-16 | 372.96 | 286.20 | 309.00 | 0.00 | - | 2 | 30 | 26.40% |
| RUTW220930P02170000 | 2022-03-14 9:42AM EDT | 2022-09-30 | 279.49 | 233.90 | 238.80 | 0.00 | - | - | 10 | 0.00% |
| RUTW221230P02170000 | 2022-04-28 10:24AM EDT | 2022-12-30 | 340.26 | 305.30 | 330.30 | 0.00 | - | 13 | 13 | 23.89% |
© 2022 Yahoo. All rights reserved.
