Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,200.58-23.00 (-1.03%)
At close: 1:09PM EDT
CallsforAugust 20, 2021
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210820P01150000 | 2021-06-03 11:18AM EDT | 1,150.00 | 1.20 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 116.75% |
| RUT210820P01300000 | 2021-06-18 3:17PM EDT | 1,300.00 | 1.55 | 0.75 | 1.10 | 0.00 | - | 1 | 26 | 103.71% |
| RUT210820P01350000 | 2021-05-21 11:35AM EDT | 1,350.00 | 3.50 | 1.50 | 2.10 | 0.00 | - | 3 | 3 | 105.59% |
| RUT210820P01450000 | 2021-06-22 10:09AM EDT | 1,450.00 | 2.10 | 1.30 | 1.50 | 0.00 | - | 29 | 37 | 88.57% |
| RUT210820P01550000 | 2021-06-22 11:02AM EDT | 1,550.00 | 2.90 | 1.90 | 2.10 | 0.00 | - | 88 | 239 | 79.79% |
| RUT210820P01600000 | 2021-06-18 2:29PM EDT | 1,600.00 | 4.40 | 2.25 | 2.55 | 0.00 | - | 21 | 274 | 75.48% |
| RUT210820P01650000 | 2021-06-23 12:43PM EDT | 1,650.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 10 | 36 | 71.26% |
| RUT210820P01700000 | 2021-06-21 2:50PM EDT | 1,700.00 | 4.85 | 3.30 | 3.70 | 0.00 | - | 2 | 206 | 67.02% |
| RUT210820P01800000 | 2021-06-24 10:21AM EDT | 1,800.00 | 5.13 | 4.90 | 5.20 | -4.46 | -46.51% | 13 | 72 | 58.30% |
| RUT210820P01810000 | 2021-06-18 1:50PM EDT | 1,810.00 | 9.57 | 5.00 | 5.40 | 0.00 | - | 20 | 22 | 57.32% |
| RUT210820P01820000 | 2021-06-18 10:26AM EDT | 1,820.00 | 10.35 | 5.20 | 5.50 | 0.00 | - | 3 | 5 | 56.33% |
| RUT210820P01830000 | 2021-06-17 12:20PM EDT | 1,830.00 | 6.29 | 5.40 | 5.80 | 0.00 | - | 2 | 1 | 55.54% |
| RUT210820P01870000 | 2021-06-18 3:28PM EDT | 1,870.00 | 13.16 | 6.60 | 6.90 | 0.00 | - | 3 | 8 | 52.38% |
| RUT210820P01880000 | 2021-06-18 2:07PM EDT | 1,880.00 | 7.53 | 6.70 | 7.10 | 0.00 | - | 2 | 7 | 51.29% |
| RUT210820P01890000 | 2021-06-21 11:39AM EDT | 1,890.00 | 7.84 | 7.00 | 7.40 | 0.00 | - | 2 | 25 | 50.43% |
| RUT210820P01910000 | 2021-06-22 10:37AM EDT | 1,910.00 | 11.45 | 7.60 | 7.90 | 0.00 | - | 3 | 24 | 48.78% |
| RUT210820P01920000 | 2021-06-22 3:02PM EDT | 1,920.00 | 8.97 | 8.00 | 8.30 | 0.00 | - | 2 | 23 | 47.99% |
| RUT210820P01930000 | 2021-06-22 3:10PM EDT | 1,930.00 | 9.32 | 8.40 | 8.70 | 0.00 | - | 2 | 35 | 47.15% |
| RUT210820P01940000 | 2021-06-22 3:18PM EDT | 1,940.00 | 11.25 | 8.80 | 9.10 | 0.00 | - | 2 | 36 | 46.29% |
| RUT210820P01970000 | 2021-06-24 10:40AM EDT | 1,970.00 | 10.08 | 10.00 | 10.30 | -0.94 | -8.53% | 10 | 104 | 43.50% |
| RUT210820P01980000 | 2021-06-23 2:19PM EDT | 1,980.00 | 10.88 | 10.50 | 10.80 | -0.64 | -5.56% | 7 | 49 | 42.62% |
| RUT210820P01990000 | 2021-06-23 10:21AM EDT | 1,990.00 | 12.70 | 10.90 | 11.20 | 0.00 | - | 12 | 106 | 41.60% |
| RUT210820P02000000 | 2021-06-24 10:00AM EDT | 2,000.00 | 12.13 | 11.50 | 11.80 | -1.17 | -8.80% | 19 | 191 | 40.76% |
| RUT210820P02020000 | 2021-06-24 10:32AM EDT | 2,020.00 | 13.07 | 12.70 | 12.90 | -3.16 | -19.47% | 38 | 94 | 38.85% |
| RUT210820P02030000 | 2021-06-22 12:33PM EDT | 2,030.00 | 15.37 | 13.40 | 13.80 | 0.00 | - | 1 | 102 | 38.16% |
| RUT210820P02040000 | 2021-06-24 10:40AM EDT | 2,040.00 | 14.60 | 13.70 | 14.10 | -0.55 | -3.63% | 2 | 99 | 36.87% |
| RUT210820P02050000 | 2021-06-24 10:40AM EDT | 2,050.00 | 15.40 | 14.70 | 15.10 | -1.62 | -9.52% | 4 | 278 | 36.16% |
| RUT210820P02060000 | 2021-06-24 10:01AM EDT | 2,060.00 | 16.70 | 15.80 | 16.10 | -1.18 | -6.60% | 6 | 131 | 35.39% |
| RUT210820P02070000 | 2021-06-24 11:15AM EDT | 2,070.00 | 17.10 | 16.40 | 16.70 | -1.80 | -9.52% | 4 | 56 | 34.23% |
| RUT210820P02080000 | 2021-06-24 10:01AM EDT | 2,080.00 | 18.55 | 17.30 | 17.60 | -0.77 | -3.99% | 6 | 60 | 33.25% |
| RUT210820P02110000 | 2021-06-24 10:51AM EDT | 2,110.00 | 21.12 | 20.40 | 20.80 | -1.53 | -6.75% | 6 | 87 | 30.31% |
| RUT210820P02120000 | 2021-06-24 10:40AM EDT | 2,120.00 | 22.03 | 21.50 | 21.90 | -2.13 | -8.82% | 2 | 48 | 29.20% |
| RUT210820P02130000 | 2021-06-24 10:40AM EDT | 2,130.00 | 23.27 | 22.80 | 23.20 | -2.26 | -8.85% | 3 | 71 | 28.15% |
| RUT210820P02140000 | 2021-06-24 10:01AM EDT | 2,140.00 | 25.90 | 23.90 | 24.30 | -1.44 | -5.27% | 9 | 113 | 26.88% |
| RUT210820P02150000 | 2021-06-24 12:22PM EDT | 2,150.00 | 25.80 | 25.00 | 25.50 | -1.56 | -5.70% | 13 | 400 | 25.59% |
| RUT210820P02160000 | 2021-06-23 12:22PM EDT | 2,160.00 | 30.70 | 27.00 | 27.40 | 0.00 | - | 6 | 144 | 24.60% |
| RUT210820P02170000 | 2021-06-23 3:09PM EDT | 2,170.00 | 32.70 | 28.60 | 29.10 | 0.00 | - | 10 | 58 | 23.37% |
| RUT210820P02180000 | 2021-06-24 11:36AM EDT | 2,180.00 | 30.61 | 29.90 | 30.50 | -3.89 | -11.28% | 1 | 231 | 21.84% |
| RUT210820P02190000 | 2021-06-23 3:50PM EDT | 2,190.00 | 36.60 | 32.30 | 32.80 | 0.00 | - | 4 | 92 | 20.65% |
| RUT210820P02200000 | 2021-06-24 9:40AM EDT | 2,200.00 | 35.70 | 33.80 | 34.30 | -4.07 | -10.23% | 4 | 913 | 18.82% |
| RUT210820P02220000 | 2021-06-23 2:59PM EDT | 2,220.00 | 39.00 | 38.30 | 38.80 | -3.11 | -7.39% | 5 | 219 | 15.18% |
| RUT210820P02230000 | 2021-06-23 3:55PM EDT | 2,230.00 | 41.80 | 40.80 | 41.50 | -4.88 | -10.45% | 1 | 300 | 12.96% |
| RUT210820P02240000 | 2021-06-23 3:14PM EDT | 2,240.00 | 44.78 | 43.70 | 44.20 | -2.23 | -4.74% | 2 | 369 | 9.73% |
| RUT210820P02250000 | 2021-06-24 11:35AM EDT | 2,250.00 | 45.99 | 45.60 | 46.10 | -4.78 | -9.42% | 5 | 437 | 0.00% |
| RUT210820P02260000 | 2021-06-24 11:04AM EDT | 2,260.00 | 49.62 | 48.30 | 48.80 | -2.63 | -5.03% | 8 | 497 | 0.00% |
| RUT210820P02280000 | 2021-06-24 11:36AM EDT | 2,280.00 | 55.18 | 54.80 | 55.40 | -7.13 | -11.44% | 2 | 268 | 0.00% |
| RUT210820P02290000 | 2021-06-24 9:40AM EDT | 2,290.00 | 59.25 | 58.00 | 58.70 | -3.81 | -6.04% | 3 | 288 | 0.00% |
| RUT210820P02310000 | 2021-06-23 3:32PM EDT | 2,310.00 | 69.80 | 65.40 | 66.20 | 0.00 | - | 15 | 146 | 0.00% |
| RUT210820P02320000 | 2021-06-24 10:48AM EDT | 2,320.00 | 71.88 | 69.60 | 70.50 | -2.22 | -3.00% | 1 | 178 | 0.00% |
| RUT210820P02330000 | 2021-06-23 3:55PM EDT | 2,330.00 | 84.27 | 74.30 | 75.20 | 0.00 | - | 11 | 110 | 0.00% |
| RUT210820P02340000 | 2021-06-23 3:14PM EDT | 2,340.00 | 85.12 | 80.10 | 81.40 | 0.00 | - | 24 | 43 | 0.00% |
| RUT210820P02350000 | 2021-06-24 11:40AM EDT | 2,350.00 | 83.52 | 85.10 | 86.20 | -16.18 | -16.23% | 2 | 42 | 0.00% |
| RUT210820P02380000 | 2021-06-24 11:36AM EDT | 2,380.00 | 100.75 | 99.50 | 101.00 | -11.84 | -10.52% | 1 | 7 | 0.00% |
| RUT210820P02390000 | 2021-06-17 3:55PM EDT | 2,390.00 | 134.70 | 105.20 | 106.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210820P02400000 | 2021-06-24 11:21AM EDT | 2,400.00 | 114.83 | 112.40 | 114.00 | -65.97 | -36.49% | 1 | 16 | 0.00% |
| RUT210820P02440000 | 2021-06-14 12:03AM EDT | 2,440.00 | 159.05 | 140.60 | 142.20 | 0.00 | - | - | 7 | 0.00% |
| RUT210820P02470000 | 2021-06-14 12:03AM EDT | 2,470.00 | 182.87 | 166.30 | 168.70 | 0.00 | - | - | 10 | 0.00% |
| RUT210820P02500000 | 2021-06-10 3:57PM EDT | 2,500.00 | 206.40 | 189.60 | 191.80 | 0.00 | - | 60 | 62 | 0.00% |
| RUT210820P02550000 | 2021-06-14 12:03AM EDT | 2,550.00 | 250.73 | 235.30 | 237.70 | 0.00 | - | - | 60 | 0.00% |
| RUT210820P03300000 | 2021-06-18 1:04PM EDT | 3,300.00 | 1,026.72 | 975.30 | 988.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
