Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2190.00
CallsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02190000 | 2022-05-18 9:37AM EDT | 2022-05-31 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 48.44% |
| RUTW220603C02190000 | 2022-05-27 9:51AM EDT | 2022-06-03 | 0.05 | 0.00 | 0.15 | -1.09 | -95.61% | 3 | 23 | 40.67% |
| RUTW220610C02190000 | 2022-05-11 3:40PM EDT | 2022-06-10 | 0.29 | 0.05 | 0.30 | 0.00 | - | 3 | 0 | 31.08% |
| RUT220617C02190000 | 2022-05-13 3:25PM EDT | 2022-06-17 | 0.57 | 0.25 | 0.50 | 0.00 | - | 3 | 727 | 27.05% |
| RUTW220630C02190000 | 2022-05-23 12:18PM EDT | 2022-06-30 | 0.50 | 0.90 | 1.30 | 0.00 | - | 6 | 6 | 24.37% |
| RUT220715C02190000 | 2022-05-18 1:11PM EDT | 2022-07-15 | 0.95 | 2.30 | 2.75 | 0.00 | - | 63 | 39 | 23.09% |
| RUTW220729C02190000 | 2022-03-28 12:43PM EDT | 2022-07-29 | 52.59 | 11.10 | 12.50 | 0.00 | - | 4 | 3 | 28.77% |
| RUT220916C02190000 | 2022-05-26 2:25PM EDT | 2022-09-16 | 10.80 | 14.60 | 15.40 | 0.00 | - | 406 | 461 | 22.91% |
| RUT221216C02190000 | 2022-04-19 1:25PM EDT | 2022-12-16 | 93.40 | 19.50 | 21.90 | 0.00 | - | 5 | 50 | 19.00% |
| RUTW221230C02190000 | 2022-03-31 10:16AM EDT | 2022-12-30 | 131.50 | 43.50 | 53.50 | 0.00 | - | 10 | 11 | 25.85% |
PutsforMay 31, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02190000 | 2022-05-26 1:46PM EDT | 2022-05-31 | 346.79 | 290.70 | 313.70 | 0.00 | - | 1 | 3 | 51.56% |
| RUT220617P02190000 | 2022-04-27 11:34AM EDT | 2022-06-17 | 303.22 | 291.60 | 314.50 | 0.00 | - | 1 | 78 | 49.74% |
| RUTW220624P02190000 | 2022-05-05 10:29AM EDT | 2022-06-24 | 302.92 | 291.20 | 315.00 | 0.00 | - | - | 6 | 43.56% |
| RUTW220630P02190000 | 2022-03-08 12:23PM EDT | 2022-06-30 | 271.35 | 198.50 | 208.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220715P02190000 | 2022-05-25 3:03PM EDT | 2022-07-15 | 387.71 | 293.00 | 316.50 | 0.00 | - | 2 | 2 | 33.99% |
| RUTW220729P02190000 | 2022-05-16 12:05AM EDT | 2022-07-29 | 467.50 | 293.60 | 318.60 | 0.00 | - | - | 1 | 31.21% |
| RUT220916P02190000 | 2022-05-17 9:30AM EDT | 2022-09-16 | 381.61 | 303.40 | 326.50 | 0.00 | - | 1 | 47 | 26.56% |
| RUTW220930P02190000 | 2022-04-07 3:42PM EDT | 2022-09-30 | 234.62 | 361.50 | 385.50 | 0.00 | - | - | 3 | 41.84% |
| RUTW221031P02190000 | 2022-05-16 12:05AM EDT | 2022-10-31 | 453.08 | 310.30 | 335.30 | 0.00 | - | - | 1 | 25.05% |
| RUT221216P02190000 | 2022-03-07 4:42PM EDT | 2022-12-16 | 327.20 | 255.90 | 262.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
