Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,312.32+21.05 (+0.92%)
As of 2:02PM EDT. Market open.
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211029C01250000 | 2021-06-07 10:00AM EDT | 1,250.00 | 1,048.30 | 1,060.30 | 1,074.00 | 0.00 | - | - | 1 | 266.75% |
| RUTW211029C01300000 | 2021-06-07 10:06AM EDT | 1,300.00 | 998.60 | 1,010.60 | 1,024.30 | 0.00 | - | - | 1 | 254.05% |
| RUTW211029C01400000 | 2021-05-28 3:43PM EDT | 1,400.00 | 866.20 | 910.80 | 924.40 | 0.00 | - | 3 | 3 | 226.12% |
| RUTW211029C01450000 | 2021-05-28 3:43PM EDT | 1,450.00 | 817.50 | 868.20 | 871.30 | 0.00 | - | 1 | 1 | 225.56% |
| RUTW211029C01700000 | 2021-05-28 3:43PM EDT | 1,700.00 | 577.90 | 627.20 | 630.20 | 0.00 | - | 3 | 3 | 189.11% |
| RUTW211029C02120000 | 2021-06-17 11:50AM EDT | 2,120.00 | 231.11 | 245.10 | 247.20 | 0.00 | - | - | 36 | 123.49% |
| RUTW211029C02200000 | 2021-06-11 3:57PM EDT | 2,200.00 | 202.57 | 184.40 | 186.20 | 0.00 | - | 2 | 36 | 114.91% |
| RUTW211029C02210000 | 2021-05-20 11:14AM EDT | 2,210.00 | 133.60 | 131.50 | 133.40 | 0.00 | - | - | 20 | 66.01% |
| RUTW211029C02260000 | 2021-06-23 1:07PM EDT | 2,260.00 | 136.93 | 145.90 | 147.50 | 0.00 | - | 11 | 11 | 111.29% |
| RUTW211029C02270000 | 2021-06-18 12:34PM EDT | 2,270.00 | 129.55 | 137.60 | 139.10 | 0.00 | - | 10 | 10 | 108.47% |
| RUTW211029C02290000 | 2021-06-14 9:49AM EDT | 2,290.00 | 148.02 | 124.10 | 125.40 | 0.00 | - | 1 | 2 | 105.46% |
| RUTW211029C02300000 | 2021-06-14 9:49AM EDT | 2,300.00 | 141.61 | 117.90 | 119.30 | 0.00 | - | 2 | 5 | 104.39% |
| RUTW211029C02320000 | 2021-05-17 12:07AM EDT | 2,320.00 | 70.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW211029C02350000 | 2021-05-06 9:33AM EDT | 2,350.00 | 90.37 | 81.00 | 96.30 | 0.00 | - | - | 0 | 97.83% |
| RUTW211029C02470000 | 2021-06-21 10:21AM EDT | 2,470.00 | 32.00 | 40.80 | 41.60 | 0.00 | - | 12 | 65 | 90.60% |
| RUTW211029C02500000 | 2021-06-18 3:17PM EDT | 2,500.00 | 23.33 | 32.40 | 33.00 | 0.00 | - | 2 | 9 | 88.80% |
| RUTW211029C02550000 | 2021-06-18 3:17PM EDT | 2,550.00 | 21.60 | 21.60 | 22.30 | +5.34 | +32.84% | 1 | 1 | 86.70% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211029P01400000 | 2021-06-08 1:41PM EDT | 1,400.00 | 5.80 | 4.40 | 4.90 | 0.00 | - | 6 | 17 | 221.35% |
| RUTW211029P01550000 | 2021-06-17 10:59AM EDT | 1,550.00 | 9.00 | 6.90 | 7.60 | 0.00 | - | 52 | 53 | 196.78% |
| RUTW211029P01650000 | 2021-06-18 2:36PM EDT | 1,650.00 | 15.20 | 9.50 | 10.10 | 0.00 | - | 2 | 2 | 181.25% |
| RUTW211029P01700000 | 2021-06-22 10:01AM EDT | 1,700.00 | 15.07 | 11.10 | 11.70 | 0.00 | - | 4 | 61 | 173.63% |
| RUTW211029P01850000 | 2021-06-09 12:59PM EDT | 1,850.00 | 23.43 | 18.40 | 19.00 | 0.00 | - | 1 | 1 | 152.65% |
| RUTW211029P01900000 | 2021-05-17 10:30AM EDT | 1,900.00 | 54.24 | 27.00 | 27.70 | 0.00 | - | - | 100 | 155.77% |
| RUTW211029P01950000 | 2021-06-18 11:59AM EDT | 1,950.00 | 39.66 | 26.20 | 26.90 | 0.00 | - | 5 | 5 | 139.59% |
| RUTW211029P01980000 | 2021-06-18 3:32PM EDT | 1,980.00 | 48.82 | 29.00 | 29.70 | 0.00 | - | 1 | 1 | 135.42% |
| RUTW211029P01990000 | 2021-06-18 3:32PM EDT | 1,990.00 | 50.57 | 30.50 | 31.10 | 0.00 | - | 1 | 1 | 134.74% |
| RUTW211029P02070000 | 2021-06-22 10:01AM EDT | 2,070.00 | 56.51 | 41.40 | 42.20 | 0.00 | - | 4 | 161 | 125.47% |
| RUTW211029P02100000 | 2021-06-18 11:59AM EDT | 2,100.00 | 68.09 | 46.30 | 47.10 | 0.00 | - | 10 | 30 | 121.80% |
| RUTW211029P02120000 | 2021-05-28 11:00AM EDT | 2,120.00 | 77.35 | 50.40 | 51.00 | 0.00 | - | 1 | 1 | 119.83% |
| RUTW211029P02130000 | 2021-05-28 11:00AM EDT | 2,130.00 | 80.03 | 52.10 | 52.80 | 0.00 | - | 1 | 1 | 118.42% |
| RUTW211029P02150000 | 2021-05-27 9:45AM EDT | 2,150.00 | 91.90 | 56.10 | 57.00 | 0.00 | - | - | 6 | 116.05% |
| RUTW211029P02160000 | 2021-06-18 2:44PM EDT | 2,160.00 | 76.69 | 58.60 | 59.30 | 0.00 | - | 3 | 2 | 115.11% |
| RUTW211029P02170000 | 2021-06-18 2:44PM EDT | 2,170.00 | 79.68 | 61.60 | 62.40 | 0.00 | - | 3 | 4 | 114.77% |
| RUTW211029P02200000 | 2021-06-18 11:59AM EDT | 2,200.00 | 89.90 | 69.40 | 70.20 | 0.00 | - | 1 | 44 | 111.66% |
| RUTW211029P02230000 | 2021-05-17 12:08AM EDT | 2,230.00 | 177.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW211029P02240000 | 2021-05-17 12:08AM EDT | 2,240.00 | 182.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW211029P02260000 | 2021-06-08 10:25AM EDT | 2,260.00 | 96.20 | 87.90 | 88.80 | 0.00 | - | - | 6 | 105.54% |
| RUTW211029P02290000 | 2021-05-26 1:08PM EDT | 2,290.00 | 158.50 | 98.10 | 99.20 | 0.00 | - | - | 1 | 101.92% |
| RUTW211029P02480000 | 2021-06-04 2:33PM EDT | 2,480.00 | 240.44 | 204.60 | 206.80 | 0.00 | - | 5 | 5 | 89.77% |
| RUTW211029P02570000 | 2021-06-14 10:36AM EDT | 2,570.00 | 272.89 | 271.00 | 273.60 | 0.00 | - | - | 1 | 79.71% |
| RUTW211029P02580000 | 2021-06-14 10:36AM EDT | 2,580.00 | 281.17 | 279.20 | 281.80 | 0.00 | - | - | 1 | 78.56% |
| RUTW211029P02600000 | 2021-06-09 11:55AM EDT | 2,600.00 | 302.82 | 299.00 | 301.70 | 0.00 | - | 1 | 1 | 82.10% |
| RUTW211029P02610000 | 2021-06-09 11:55AM EDT | 2,610.00 | 303.68 | 306.70 | 309.40 | 0.00 | - | 1 | 0 | 79.50% |
| RUTW211029P02650000 | 2021-06-04 2:34PM EDT | 2,650.00 | 383.58 | 342.20 | 345.00 | 0.00 | - | 1 | 0 | 75.81% |
| RUTW211029P02670000 | 2021-06-02 10:34AM EDT | 2,670.00 | 400.22 | 361.20 | 364.10 | 0.00 | - | 1 | 0 | 76.12% |
| RUTW211029P02680000 | 2021-05-28 10:19AM EDT | 2,680.00 | 428.04 | 371.30 | 374.20 | 0.00 | - | 1 | 0 | 77.97% |
| RUTW211029P02700000 | 2021-05-27 10:12AM EDT | 2,700.00 | 451.24 | 389.90 | 392.90 | 0.00 | - | 1 | 1 | 76.23% |
© 2021 Verizon Media. All rights reserved.
