Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,209.65+10.17 (+0.46%)
At close: 4:05PM EDT
CallsforSeptember 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930C00700000 | 2021-06-04 2:34PM EDT | 700.00 | 1,575.70 | 1,608.30 | 1,621.80 | 0.00 | - | 3 | 3 | 260.75% |
| RUTW210930C01000000 | 2020-11-06 10:30AM EDT | 1,000.00 | 669.47 | 841.90 | 937.80 | 0.00 | - | 7 | 7 | 0.00% |
| RUTW210930C01050000 | 2020-11-06 10:30AM EDT | 1,050.00 | 623.57 | 794.20 | 890.10 | 0.00 | - | 7 | 7 | 0.00% |
| RUTW210930C01200000 | 2021-04-09 10:00AM EDT | 1,200.00 | 1,032.40 | 1,062.00 | 1,067.80 | 0.00 | - | - | 1 | 123.17% |
| RUTW210930C01250000 | 2020-11-16 1:02AM EDT | 1,250.00 | 517.89 | 632.20 | 728.20 | 0.00 | - | - | 0 | 0.00% |
| RUTW210930C01300000 | 2021-03-29 11:21AM EDT | 1,300.00 | 865.94 | 994.90 | 998.90 | 0.00 | - | - | 2 | 128.97% |
| RUTW210930C01320000 | 2020-12-08 10:45AM EDT | 1,320.00 | 594.27 | 777.10 | 783.90 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C01500000 | 2020-12-07 11:32AM EDT | 1,500.00 | 439.00 | 580.00 | 603.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C01580000 | 2020-09-24 3:46PM EDT | 1,580.00 | 91.41 | 176.00 | 195.50 | 0.00 | - | - | 1 | 0.00% |
| RUTW210930C01750000 | 2020-11-05 12:23PM EDT | 1,750.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C01800000 | 2021-01-19 4:32PM EDT | 1,800.00 | 421.20 | 484.00 | 488.60 | 0.00 | - | - | 9 | 64.52% |
| RUTW210930C01900000 | 2020-12-18 7:22PM EDT | 1,900.00 | 168.69 | 317.60 | 322.60 | 0.00 | - | - | 2 | 27.83% |
| RUTW210930C01950000 | 2020-12-16 3:05PM EDT | 1,950.00 | 169.00 | 282.80 | 287.50 | 0.00 | - | - | 1 | 31.26% |
| RUTW210930C02000000 | 2021-05-17 11:43AM EDT | 2,000.00 | 269.55 | 324.00 | 337.30 | 0.00 | - | 12 | 13 | 57.12% |
| RUTW210930C02050000 | 2020-09-24 9:37AM EDT | 2,050.00 | 8.38 | 15.40 | 25.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW210930C02200000 | 2021-06-22 2:54PM EDT | 2,200.00 | 151.65 | 170.50 | 172.40 | 0.00 | - | 26 | 23 | 43.55% |
| RUTW210930C02250000 | 2021-06-22 2:55PM EDT | 2,250.00 | 118.32 | 135.50 | 137.30 | 0.00 | - | 2 | 15 | 40.26% |
| RUTW210930C02300000 | 2021-06-08 3:32PM EDT | 2,300.00 | 132.20 | 103.10 | 104.20 | 0.00 | - | 1 | 19 | 36.83% |
| RUTW210930C02350000 | 2021-06-18 9:30AM EDT | 2,350.00 | 57.73 | 76.00 | 77.10 | 0.00 | - | 8 | 20 | 34.16% |
| RUTW210930C02400000 | 2021-05-27 10:32AM EDT | 2,400.00 | 45.95 | 53.40 | 54.20 | 0.00 | - | 1 | 8 | 31.68% |
| RUTW210930C02500000 | 2021-05-19 12:00PM EDT | 2,500.00 | 20.93 | 16.10 | 16.70 | 0.00 | - | 1 | 2 | 25.00% |
| RUTW210930C02600000 | 2021-04-27 10:03AM EDT | 2,600.00 | 29.00 | 11.60 | 12.40 | 0.00 | - | - | 2 | 27.87% |
| RUTW210930C02650000 | 2021-06-09 9:41AM EDT | 2,650.00 | 11.48 | 5.60 | 6.00 | 0.00 | - | 2 | 2 | 25.60% |
| RUTW210930C02700000 | 2021-06-15 10:48AM EDT | 2,700.00 | 5.40 | 3.80 | 4.20 | 0.00 | - | 10 | 6 | 25.80% |
| RUTW210930C02750000 | 2021-06-22 10:07AM EDT | 2,750.00 | 2.58 | 2.70 | 3.00 | 0.00 | - | 12 | 15 | 26.10% |
| RUTW210930C02850000 | 2021-03-23 11:03AM EDT | 2,850.00 | 8.91 | 5.30 | 6.50 | 0.00 | - | 1 | 1 | 33.83% |
| RUTW210930C02900000 | 2021-05-07 10:31AM EDT | 2,900.00 | 3.40 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 33.72% |
| RUTW210930C03000000 | 2021-06-22 10:07AM EDT | 3,000.00 | 0.88 | 0.60 | 1.15 | 0.00 | - | 12 | 25 | 30.03% |
PutsforSeptember 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930P00700000 | 2021-03-02 12:11PM EDT | 700.00 | 2.18 | 0.50 | 1.35 | 0.00 | - | 1 | 11 | 102.73% |
| RUTW210930P00750000 | 2021-03-02 12:11PM EDT | 750.00 | 2.68 | 0.80 | 1.60 | 0.00 | - | 1 | 10 | 99.76% |
| RUTW210930P00800000 | 2020-10-19 4:38PM EDT | 800.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW210930P00850000 | 2021-03-31 2:18PM EDT | 850.00 | 2.25 | 0.65 | 1.60 | 0.00 | - | - | 12 | 88.12% |
| RUTW210930P00950000 | 2020-11-06 10:30AM EDT | 950.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW210930P01000000 | 2021-03-10 10:54AM EDT | 1,000.00 | 5.46 | 2.70 | 3.60 | 0.00 | - | 1 | 22 | 84.63% |
| RUTW210930P01150000 | 2021-06-14 12:02AM EDT | 1,150.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | - | 2 | 63.53% |
| RUTW210930P01200000 | 2021-06-18 2:59PM EDT | 1,200.00 | 2.40 | 1.30 | 1.90 | 0.00 | - | 1 | 18 | 60.75% |
| RUTW210930P01230000 | 2021-03-15 10:53AM EDT | 1,230.00 | 9.86 | 5.40 | 6.30 | 0.00 | - | 1 | 33 | 71.00% |
| RUTW210930P01240000 | 2021-03-15 10:53AM EDT | 1,240.00 | 10.26 | 5.60 | 6.40 | 0.00 | - | 1 | 33 | 70.44% |
| RUTW210930P01250000 | 2021-03-02 10:30AM EDT | 1,250.00 | 15.60 | 7.70 | 8.80 | 0.00 | - | - | 1 | 73.66% |
| RUTW210930P01280000 | 2021-02-22 4:51PM EDT | 1,280.00 | 18.70 | 13.30 | 14.90 | 0.00 | - | 40 | 87 | 79.03% |
| RUTW210930P01290000 | 2021-03-30 3:33PM EDT | 1,290.00 | 10.17 | 4.90 | 5.90 | 0.00 | - | 1 | 6 | 65.00% |
| RUTW210930P01300000 | 2021-03-30 3:33PM EDT | 1,300.00 | 10.55 | 5.10 | 6.10 | 0.00 | - | 1 | 6 | 64.58% |
| RUTW210930P01380000 | 2021-05-17 12:08AM EDT | 1,380.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW210930P01390000 | 2021-03-12 1:41PM EDT | 1,390.00 | 15.99 | 10.40 | 11.50 | 0.00 | - | 1 | 4 | 65.24% |
| RUTW210930P01400000 | 2021-03-12 1:41PM EDT | 1,400.00 | 16.57 | 10.80 | 11.80 | 0.00 | - | 1 | 4 | 64.81% |
| RUTW210930P01480000 | 2021-04-01 9:43AM EDT | 1,480.00 | 16.43 | 10.00 | 11.00 | 0.00 | - | 1 | 4 | 57.24% |
| RUTW210930P01500000 | 2021-06-21 11:41AM EDT | 1,500.00 | 5.30 | 3.80 | 4.30 | 0.00 | - | 14 | 532 | 46.96% |
| RUTW210930P01510000 | 2021-06-21 11:41AM EDT | 1,510.00 | 5.50 | 4.00 | 4.40 | 0.00 | - | 4 | 97 | 46.45% |
| RUTW210930P01550000 | 2021-05-17 12:08AM EDT | 1,550.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW210930P01600000 | 2021-06-18 11:17AM EDT | 1,600.00 | 7.13 | 5.40 | 5.90 | 0.00 | - | 4 | 8 | 42.55% |
| RUTW210930P01620000 | 2021-06-09 3:19PM EDT | 1,620.00 | 8.00 | 5.80 | 6.20 | 0.00 | - | 1 | 1 | 41.57% |
| RUTW210930P01650000 | 2021-01-08 10:50AM EDT | 1,650.00 | 57.36 | 48.30 | 50.70 | 0.00 | - | 10 | 10 | 68.35% |
| RUTW210930P01670000 | 2021-05-27 10:47AM EDT | 1,670.00 | 13.30 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 39.43% |
| RUTW210930P01700000 | 2021-06-01 9:30AM EDT | 1,700.00 | 13.20 | 7.50 | 7.90 | 0.00 | - | 1 | 14 | 37.98% |
| RUTW210930P01750000 | 2021-06-14 3:16PM EDT | 1,750.00 | 11.32 | 8.90 | 9.40 | 0.00 | - | 5 | 7 | 35.91% |
| RUTW210930P01790000 | 2021-05-19 9:37AM EDT | 1,790.00 | 38.90 | 17.20 | 17.80 | 0.00 | - | 1 | 2 | 39.03% |
| RUTW210930P01800000 | 2021-06-18 11:17AM EDT | 1,800.00 | 14.08 | 10.80 | 11.30 | 0.00 | - | 4 | 10 | 33.91% |
| RUTW210930P01830000 | 2021-06-18 10:52AM EDT | 1,830.00 | 19.70 | 11.90 | 12.40 | 0.00 | - | 2 | 2 | 32.54% |
| RUTW210930P01840000 | 2021-06-18 10:52AM EDT | 1,840.00 | 20.50 | 12.50 | 13.10 | 0.00 | - | 2 | 3 | 32.29% |
| RUTW210930P01850000 | 2021-06-08 3:56PM EDT | 1,850.00 | 13.50 | 13.00 | 13.40 | -2.70 | -16.67% | 1 | 38 | 31.75% |
| RUTW210930P01860000 | 2021-06-04 1:12PM EDT | 1,860.00 | 14.00 | 13.70 | 14.10 | -8.48 | -37.72% | 1 | 25 | 31.46% |
| RUTW210930P01900000 | 2021-02-04 1:14PM EDT | 1,900.00 | 96.02 | 85.70 | 104.60 | 0.00 | - | 1 | 1 | 60.32% |
| RUTW210930P01950000 | 2021-02-04 1:15PM EDT | 1,950.00 | 108.40 | 98.50 | 117.10 | 0.00 | - | 1 | 0 | 58.84% |
| RUTW210930P02000000 | 2021-06-21 12:35PM EDT | 2,000.00 | 23.60 | 23.50 | 24.00 | -8.55 | -26.59% | 10 | 21 | 25.55% |
| RUTW210930P02050000 | 2021-06-01 2:55PM EDT | 2,050.00 | 45.21 | 29.00 | 29.60 | 0.00 | - | - | 1 | 23.44% |
| RUTW210930P02200000 | 2021-06-21 10:38AM EDT | 2,200.00 | 77.60 | 56.50 | 57.30 | 0.00 | - | 2 | 27 | 16.11% |
© 2021 Verizon Media. All rights reserved.
