Advertisement
Advertisement
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Advertisement
Advertisement
Strike:1400.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220826C01400000 | 2022-07-12 11:17AM EDT | 2022-08-26 | 342.36 | 567.50 | 590.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW220831C01400000 | 2022-07-20 12:55PM EDT | 2022-08-31 | 417.83 | 590.90 | 592.80 | 0.00 | - | 1 | 2 | 77.30% |
| RUT220916C01400000 | 2022-07-12 11:17AM EDT | 2022-09-16 | 347.43 | 567.80 | 589.70 | 0.00 | - | 2 | 309 | 0.00% |
| RUTW220930C01400000 | 2021-11-10 7:47AM EDT | 2022-09-30 | 880.05 | 779.00 | 875.00 | 0.00 | - | 3 | 3 | 207.99% |
| RUTW221031C01400000 | 2022-06-14 11:25AM EDT | 2022-10-31 | 349.80 | 325.00 | 347.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216C01400000 | 2022-07-14 1:06PM EDT | 2022-12-16 | 333.45 | 612.30 | 633.90 | 0.00 | - | 2 | 325 | 53.03% |
| RUT230317C01400000 | 2022-07-14 1:06PM EDT | 2023-03-17 | 360.31 | 631.30 | 653.00 | 0.00 | - | 2 | 26 | 50.21% |
| RUT230616C01400000 | 2022-06-24 9:58AM EDT | 2023-06-16 | 425.37 | 464.00 | 486.00 | 0.00 | - | 2 | 2 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819P01400000 | 2022-08-17 9:38AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 486 | 145.31% |
| RUTW220826P01400000 | 2022-07-28 1:59PM EDT | 2022-08-26 | 0.69 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 72.27% |
| RUTW220831P01400000 | 2022-08-01 11:08AM EDT | 2022-08-31 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 58.01% |
| RUT220916P01400000 | 2022-08-16 11:16AM EDT | 2022-09-16 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 306 | 47.61% |
| RUTW220923P01400000 | 2022-08-09 2:52PM EDT | 2022-09-23 | 1.84 | 0.45 | 0.70 | 0.00 | - | - | 200 | 46.44% |
| RUTW220930P01400000 | 2022-08-02 1:28PM EDT | 2022-09-30 | 4.00 | 0.70 | 1.05 | 0.00 | - | 1 | 18 | 44.84% |
| RUT221021P01400000 | 2022-08-10 12:11PM EDT | 2022-10-21 | 3.50 | 2.35 | 2.75 | 0.00 | - | 2 | 4 | 42.44% |
| RUTW221031P01400000 | 2022-08-03 1:40PM EDT | 2022-10-31 | 7.10 | 2.80 | 4.20 | 0.00 | - | 1 | 3 | 42.44% |
| RUTW221130P01400000 | 2022-08-01 4:01PM EDT | 2022-11-30 | 14.19 | 6.80 | 8.00 | 0.00 | - | 51 | 51 | 40.56% |
| RUT221216P01400000 | 2022-08-18 12:00PM EDT | 2022-12-16 | 9.96 | 9.70 | 10.20 | +0.36 | +3.75% | 180 | 2,359 | 39.80% |
| RUTW221230P01400000 | 2022-07-28 1:22PM EDT | 2022-12-30 | 20.61 | 11.60 | 12.30 | 0.00 | - | 4 | 8 | 39.30% |
| RUTW230131P01400000 | 2022-08-04 10:48AM EDT | 2023-01-31 | 25.60 | 15.90 | 17.00 | 0.00 | - | - | 25 | 38.21% |
| RUT230317P01400000 | 2022-08-11 10:00AM EDT | 2023-03-17 | 22.90 | 22.40 | 23.50 | 0.00 | - | 2 | 2,382 | 36.95% |
| RUTW230331P01400000 | 2022-07-27 3:30PM EDT | 2023-03-31 | 39.18 | 24.50 | 26.40 | 0.00 | - | 4 | 5 | 36.98% |
| RUT230616P01400000 | 2022-06-17 10:10AM EDT | 2023-06-16 | 81.50 | 64.10 | 71.00 | 0.00 | - | 100 | 321 | 44.52% |
| RUT231215P01400000 | 2022-07-06 11:33AM EDT | 2023-12-15 | 92.00 | 60.90 | 65.50 | 0.00 | - | 1 | 249 | 34.11% |
| RUT240621P01400000 | 2022-07-18 4:07PM EDT | 2024-06-21 | 109.00 | 66.00 | 76.00 | 0.00 | - | - | 1,021 | 30.67% |
| RUT241220P01400000 | 2022-08-04 12:08PM EDT | 2024-12-20 | 94.50 | 79.00 | 89.00 | 0.00 | - | 2 | 460 | 29.04% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
