Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,208.00+8.52 (+0.39%)
As of 2:21PM EDT. Market open.
CallsforDecember 31, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211231C01200000 | 2021-03-29 12:17PM EDT | 1,200.00 | 963.27 | 1,093.50 | 1,099.60 | 0.00 | - | - | 1 | 94.76% |
| RUTW211231C01400000 | 2021-01-19 1:08AM EDT | 1,400.00 | 729.63 | 860.40 | 868.60 | 0.00 | - | 14 | 14 | 64.97% |
| RUTW211231C01450000 | 2021-01-19 1:08AM EDT | 1,450.00 | 685.89 | 822.50 | 830.50 | 0.00 | - | 14 | 14 | 65.43% |
| RUTW211231C01700000 | 2021-07-07 10:25AM EDT | 1,700.00 | 559.81 | 522.40 | 525.20 | 0.00 | - | 1 | 0 | 29.94% |
| RUTW211231C01800000 | 2021-03-25 10:52AM EDT | 1,800.00 | 383.20 | 506.60 | 512.60 | 0.00 | - | - | 1 | 49.02% |
| RUTW211231C01900000 | 2021-03-25 10:52AM EDT | 1,900.00 | 310.30 | 422.60 | 428.30 | 0.00 | - | 1 | 1 | 44.94% |
| RUTW211231C02000000 | 2021-06-24 3:12PM EDT | 2,000.00 | 371.75 | 266.40 | 268.60 | 0.00 | - | 4 | 3 | 25.22% |
| RUTW211231C02010000 | 2021-06-24 3:12PM EDT | 2,010.00 | 363.98 | 258.80 | 260.80 | 0.00 | - | - | 1 | 25.03% |
| RUTW211231C02030000 | 2021-06-24 3:13PM EDT | 2,030.00 | 347.55 | 243.70 | 245.60 | 0.00 | - | - | 1 | 24.68% |
| RUTW211231C02040000 | 2021-06-24 3:13PM EDT | 2,040.00 | 339.35 | 236.70 | 238.70 | 0.00 | - | - | 1 | 24.62% |
| RUTW211231C02050000 | 2021-06-24 3:17PM EDT | 2,050.00 | 330.51 | 228.90 | 230.90 | 0.00 | - | - | 2 | 24.37% |
| RUTW211231C02100000 | 2021-06-15 1:42PM EDT | 2,100.00 | 287.05 | 179.70 | 181.90 | 0.00 | - | - | 1 | 21.02% |
| RUTW211231C02140000 | 2021-07-20 3:23PM EDT | 2,140.00 | 164.47 | 167.90 | 169.40 | 0.00 | - | 72 | 69 | 22.97% |
| RUTW211231C02150000 | 2021-07-15 11:41AM EDT | 2,150.00 | 156.72 | 161.20 | 162.80 | 0.00 | - | 2 | 0 | 22.77% |
| RUTW211231C02210000 | 2021-05-12 3:36PM EDT | 2,210.00 | 122.85 | 215.80 | 219.20 | 0.00 | - | 2 | 2 | 37.60% |
| RUTW211231C02230000 | 2021-04-09 10:31AM EDT | 2,230.00 | 172.40 | 175.30 | 181.00 | 0.00 | - | 10 | 10 | 32.58% |
| RUTW211231C02250000 | 2021-07-01 3:42PM EDT | 2,250.00 | 180.11 | 105.20 | 106.60 | 0.00 | - | - | 1 | 21.36% |
| RUTW211231C02260000 | 2021-04-06 3:30PM EDT | 2,260.00 | 170.40 | 142.50 | 153.60 | 0.00 | - | - | 15 | 30.09% |
| RUTW211231C02270000 | 2021-07-13 10:32AM EDT | 2,270.00 | 119.41 | 95.50 | 96.90 | 0.00 | - | 1 | 33 | 21.10% |
| RUTW211231C02280000 | 2021-07-01 3:45PM EDT | 2,280.00 | 113.93 | 90.70 | 92.10 | 0.00 | - | 2 | 1 | 20.94% |
| RUTW211231C02300000 | 2021-05-04 1:27PM EDT | 2,300.00 | 133.34 | 135.10 | 138.00 | 0.00 | - | 1 | 1 | 30.14% |
| RUTW211231C02340000 | 2021-06-17 1:55PM EDT | 2,340.00 | 107.40 | 50.00 | 51.90 | 0.00 | - | - | 4 | 17.38% |
| RUTW211231C02350000 | 2021-07-19 12:06AM EDT | 2,350.00 | 48.72 | 62.40 | 63.50 | 0.00 | - | - | 4 | 20.08% |
| RUTW211231C02360000 | 2021-07-22 12:30PM EDT | 2,360.00 | 55.51 | 59.00 | 60.00 | 0.00 | - | 95 | 96 | 19.97% |
| RUTW211231C02500000 | 2021-05-17 12:07AM EDT | 2,500.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW211231C02550000 | 2021-05-17 11:05AM EDT | 2,550.00 | 33.20 | 42.10 | 43.70 | 0.00 | - | 5 | 6 | 25.33% |
| RUTW211231C02650000 | 2021-06-29 10:59AM EDT | 2,650.00 | 20.10 | 8.80 | 9.50 | 0.00 | - | 3 | 7 | 18.67% |
| RUTW211231C02950000 | 2021-03-05 12:26PM EDT | 2,950.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RUTW211231C03000000 | 2021-03-05 12:26PM EDT | 3,000.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RUTW211231C03100000 | 2021-06-11 10:13AM EDT | 3,100.00 | 2.51 | 0.55 | 1.80 | 0.00 | - | 2 | 4 | 22.87% |
| RUTW211231C03150000 | 2021-06-16 10:25AM EDT | 3,150.00 | 2.30 | 0.35 | 1.10 | 0.00 | - | 2 | 10 | 22.32% |
| RUTW211231C03200000 | 2021-06-08 1:20PM EDT | 3,200.00 | 2.31 | 0.35 | 1.20 | 0.00 | - | - | 1 | 23.41% |
| RUTW211231C03250000 | 2021-06-17 11:41AM EDT | 3,250.00 | 1.72 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 23.58% |
| RUTW211231C03350000 | 2021-06-08 1:20PM EDT | 3,350.00 | 1.40 | 0.05 | 0.95 | 0.00 | - | - | 3 | 25.17% |
| RUTW211231C03400000 | 2021-06-17 11:41AM EDT | 3,400.00 | 0.93 | 0.00 | 0.80 | 0.00 | - | 6 | 37 | 25.43% |
PutsforDecember 31, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211231P00900000 | 2021-06-18 1:44PM EDT | 900.00 | 2.95 | 1.45 | 2.40 | 0.00 | - | 5 | 73 | 58.35% |
| RUTW211231P00950000 | 2021-07-20 2:23PM EDT | 950.00 | 2.47 | 1.90 | 2.60 | 0.00 | - | 2 | 100 | 56.21% |
| RUTW211231P01000000 | 2021-07-20 2:23PM EDT | 1,000.00 | 2.91 | 2.35 | 3.10 | 0.00 | - | 2 | 173 | 54.46% |
| RUTW211231P01100000 | 2021-03-04 3:04PM EDT | 1,100.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RUTW211231P01150000 | 2021-07-20 12:47PM EDT | 1,150.00 | 4.90 | 4.10 | 4.90 | 0.00 | - | 1 | 142 | 49.87% |
| RUTW211231P01200000 | 2021-07-06 3:49PM EDT | 1,200.00 | 4.95 | 4.90 | 5.70 | 0.00 | - | 1 | 60 | 48.15% |
| RUTW211231P01250000 | 2021-01-19 1:08AM EDT | 1,250.00 | 27.93 | 27.90 | 30.70 | 0.00 | - | 103 | 123 | 63.90% |
| RUTW211231P01300000 | 2021-06-23 3:13PM EDT | 1,300.00 | 6.60 | 6.80 | 7.50 | 0.00 | - | - | 1 | 44.67% |
| RUTW211231P01350000 | 2021-06-23 3:14PM EDT | 1,350.00 | 7.61 | 7.90 | 8.70 | 0.00 | - | 21 | 20 | 43.10% |
| RUTW211231P01400000 | 2021-06-04 3:17PM EDT | 1,400.00 | 11.20 | 7.20 | 8.60 | 0.00 | - | 200 | 60 | 40.27% |
| RUTW211231P01450000 | 2021-02-18 11:26AM EDT | 1,450.00 | 48.68 | 29.40 | 31.90 | 0.00 | - | - | 3 | 50.73% |
| RUTW211231P01500000 | 2021-07-14 1:30PM EDT | 1,500.00 | 13.26 | 12.60 | 13.40 | 0.00 | - | 52 | 0 | 38.52% |
| RUTW211231P01550000 | 2021-06-23 3:13PM EDT | 1,550.00 | 13.31 | 14.90 | 15.50 | 0.00 | - | 2 | 20 | 37.07% |
| RUTW211231P01600000 | 2021-07-20 9:41AM EDT | 1,600.00 | 23.86 | 17.40 | 18.10 | 0.00 | - | 11 | 9 | 35.74% |
| RUTW211231P01640000 | 2021-01-19 1:08AM EDT | 1,640.00 | 77.31 | 70.10 | 73.20 | 0.00 | - | 5 | 5 | 52.26% |
| RUTW211231P01650000 | 2021-02-18 3:02PM EDT | 1,650.00 | 73.40 | 49.00 | 52.00 | 0.00 | - | - | 2 | 45.66% |
| RUTW211231P01670000 | 2021-07-19 12:07AM EDT | 1,670.00 | 20.10 | 21.80 | 22.60 | 0.00 | - | - | 1 | 33.96% |
| RUTW211231P01690000 | 2021-02-24 5:06PM EDT | 1,690.00 | 69.98 | 52.60 | 55.60 | 0.00 | - | 1 | 1 | 44.11% |
| RUTW211231P01700000 | 2021-02-04 12:02PM EDT | 1,700.00 | 78.60 | 67.70 | 87.60 | 0.00 | - | 1 | 0 | 52.28% |
| RUTW211231P01710000 | 2020-12-29 3:39PM EDT | 1,710.00 | 122.00 | 89.60 | 128.70 | 0.00 | - | - | 6 | 56.99% |
| RUTW211231P01720000 | 2021-07-19 12:07AM EDT | 1,720.00 | 24.77 | 25.80 | 26.60 | 0.00 | - | - | 1 | 32.76% |
| RUTW211231P01750000 | 2021-06-21 1:23PM EDT | 1,750.00 | 27.20 | 28.10 | 28.70 | 0.00 | - | 4 | 3 | 31.83% |
| RUTW211231P01800000 | 2021-07-19 10:34AM EDT | 1,800.00 | 48.00 | 33.80 | 34.70 | 0.00 | - | 3 | 61 | 30.94% |
| RUTW211231P01810000 | 2021-01-27 2:56PM EDT | 1,810.00 | 128.05 | 97.00 | 116.90 | 0.00 | - | 1 | 1 | 51.10% |
| RUTW211231P01820000 | 2021-07-06 12:21PM EDT | 1,820.00 | 33.90 | 36.30 | 37.10 | 0.00 | - | - | 8 | 30.50% |
| RUTW211231P01860000 | 2021-01-27 2:56PM EDT | 1,860.00 | 141.37 | 103.20 | 135.10 | 0.00 | - | 1 | 1 | 51.20% |
| RUTW211231P01890000 | 2021-03-19 1:12PM EDT | 1,890.00 | 89.22 | 62.90 | 65.70 | 0.00 | - | 1 | 2 | 33.61% |
| RUTW211231P01900000 | 2021-07-19 10:30AM EDT | 1,900.00 | 68.47 | 47.70 | 48.60 | 0.00 | - | 1 | 1 | 28.82% |
| RUTW211231P01950000 | 2021-01-19 1:08AM EDT | 1,950.00 | 158.88 | 119.10 | 156.60 | 0.00 | - | - | 1 | 48.40% |
| RUTW211231P01980000 | 2021-04-13 11:15AM EDT | 1,980.00 | 97.57 | 99.70 | 102.90 | 0.00 | - | 1 | 1 | 35.37% |
| RUTW211231P02000000 | 2021-07-19 12:07AM EDT | 2,000.00 | 68.26 | 67.10 | 68.10 | 0.00 | - | - | 5 | 26.83% |
| RUTW211231P02030000 | 2021-04-13 11:15AM EDT | 2,030.00 | 110.87 | 114.10 | 117.50 | 0.00 | - | 1 | 2 | 34.48% |
| RUTW211231P02040000 | 2021-06-17 12:20PM EDT | 2,040.00 | 72.24 | 91.40 | 93.40 | 0.00 | - | 1 | 1 | 29.10% |
| RUTW211231P02080000 | 2021-07-16 11:52AM EDT | 2,080.00 | 94.16 | 87.90 | 89.00 | 0.00 | - | 2 | 1 | 25.32% |
| RUTW211231P02100000 | 2021-04-23 11:29AM EDT | 2,100.00 | 116.11 | 117.30 | 122.20 | 0.00 | - | 1 | 1 | 29.90% |
| RUTW211231P02110000 | 2021-07-19 12:07AM EDT | 2,110.00 | 97.20 | 97.50 | 98.60 | 0.00 | - | - | 5 | 24.83% |
| RUTW211231P02130000 | 2021-07-19 12:07AM EDT | 2,130.00 | 103.80 | 103.80 | 105.20 | 0.00 | - | - | 3 | 24.46% |
| RUTW211231P02150000 | 2021-07-21 10:01AM EDT | 2,150.00 | 104.04 | 111.30 | 112.70 | 0.00 | - | 5 | 15 | 24.17% |
| RUTW211231P02170000 | 2021-07-08 2:41PM EDT | 2,170.00 | 118.77 | 118.80 | 120.10 | 0.00 | - | - | 2 | 23.80% |
| RUTW211231P02190000 | 2021-07-19 2:53PM EDT | 2,190.00 | 177.95 | 127.10 | 128.50 | 0.00 | - | 1 | 6 | 23.53% |
| RUTW211231P02200000 | 2021-07-21 10:01AM EDT | 2,200.00 | 122.22 | 131.40 | 132.70 | 0.00 | - | 10 | 15 | 23.36% |
| RUTW211231P02210000 | 2021-07-14 2:09PM EDT | 2,210.00 | 136.51 | 135.40 | 136.70 | 0.00 | - | 8 | 8 | 23.14% |
| RUTW211231P02220000 | 2021-07-14 1:23PM EDT | 2,220.00 | 139.00 | 140.00 | 141.40 | 0.00 | - | 3 | 9 | 23.03% |
| RUTW211231P02230000 | 2021-07-06 2:32PM EDT | 2,230.00 | 121.09 | 144.60 | 145.90 | 0.00 | - | - | 1 | 22.86% |
| RUTW211231P02240000 | 2021-07-06 12:42PM EDT | 2,240.00 | 133.06 | 149.20 | 150.70 | 0.00 | - | - | 17 | 22.72% |
| RUTW211231P02250000 | 2021-07-21 10:01AM EDT | 2,250.00 | 143.60 | 154.60 | 156.00 | 0.00 | - | 5 | 6 | 22.64% |
| RUTW211231P02270000 | 2021-07-20 12:05PM EDT | 2,270.00 | 176.33 | 164.40 | 165.90 | 0.00 | - | 2 | 1 | 22.31% |
| RUTW211231P02290000 | 2021-07-06 12:43PM EDT | 2,290.00 | 155.85 | 175.70 | 177.20 | 0.00 | - | - | 1 | 22.15% |
| RUTW211231P02300000 | 2021-06-29 3:29PM EDT | 2,300.00 | 133.12 | 180.80 | 182.60 | 0.00 | - | 1 | 1 | 21.99% |
| RUTW211231P02310000 | 2021-07-16 9:59AM EDT | 2,310.00 | 192.54 | 186.80 | 188.60 | 0.00 | - | 2 | 1 | 21.91% |
| RUTW211231P02330000 | 2021-07-07 10:55AM EDT | 2,330.00 | 181.13 | 198.40 | 200.40 | 0.00 | - | - | 1 | 21.66% |
| RUTW211231P02350000 | 2021-06-29 3:29PM EDT | 2,350.00 | 156.08 | 211.40 | 213.40 | 0.00 | - | 1 | 3 | 21.55% |
| RUTW211231P02360000 | 2021-06-25 3:50PM EDT | 2,360.00 | 148.06 | 217.70 | 219.90 | 0.00 | - | 1 | 1 | 21.46% |
| RUTW211231P02370000 | 2021-07-20 12:05PM EDT | 2,370.00 | 238.26 | 224.50 | 226.80 | 0.00 | - | 2 | 1 | 21.42% |
| RUTW211231P02400000 | 2021-06-23 1:31PM EDT | 2,400.00 | 258.16 | 245.30 | 247.60 | 0.00 | - | 2 | 3 | 21.21% |
| RUTW211231P02450000 | 2021-06-23 10:49AM EDT | 2,450.00 | 218.70 | 289.80 | 299.70 | 0.00 | - | - | 1 | 24.03% |
| RUTW211231P02600000 | 2021-02-09 11:44AM EDT | 2,600.00 | 423.93 | 372.20 | 378.40 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW211231P03000000 | 2021-03-08 10:50AM EDT | 3,000.00 | 809.60 | 771.70 | 778.50 | 0.00 | - | 9 | 10 | 0.00% |
© 2021 Verizon Media. All rights reserved.
