Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,297.98+45.49 (+2.02%)
At close: 4:30PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715C01400000 | 2021-10-18 2:17AM EDT | 1,400.00 | 877.77 | 898.30 | 904.80 | 0.00 | - | 1 | 0 | 32.32% |
| RUT220715C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 753.33 | 662.50 | 686.50 | 0.00 | - | 4 | 4 | 0.00% |
| RUT220715C01650000 | 2021-08-25 5:32PM EDT | 1,650.00 | 698.21 | 618.50 | 642.50 | 0.00 | - | 1 | 4 | 0.00% |
| RUT220715C01700000 | 2021-09-30 2:54PM EDT | 1,700.00 | 561.18 | 619.70 | 625.70 | 0.00 | - | 2 | 1 | 29.68% |
| RUT220715C01750000 | 2021-08-25 5:32PM EDT | 1,750.00 | 539.62 | 531.50 | 555.50 | 0.00 | - | 5 | 0 | 19.86% |
| RUT220715C01800000 | 2021-08-25 5:32PM EDT | 1,800.00 | 481.13 | 489.50 | 513.50 | 0.00 | - | 5 | 5 | 21.54% |
| RUT220715C02100000 | 2021-10-06 2:21PM EDT | 2,100.00 | 249.81 | 289.30 | 293.80 | 0.00 | - | 120 | 58 | 23.97% |
| RUT220715C02180000 | 2021-08-25 5:32PM EDT | 2,180.00 | 193.10 | 210.50 | 234.50 | 0.00 | - | 7 | 7 | 22.40% |
| RUT220715C02200000 | 2021-10-08 9:49AM EDT | 2,200.00 | 201.70 | 221.00 | 225.00 | 0.00 | - | 3 | 33 | 22.64% |
| RUT220715C02210000 | 2021-09-28 3:27PM EDT | 2,210.00 | 200.46 | 214.60 | 218.50 | 0.00 | - | 3 | 28 | 22.50% |
| RUT220715C02220000 | 2021-08-25 5:32PM EDT | 2,220.00 | 198.29 | 190.50 | 206.50 | 0.00 | - | - | 40 | 21.62% |
| RUT220715C02230000 | 2021-08-25 5:32PM EDT | 2,230.00 | 184.56 | 185.00 | 200.50 | 0.00 | - | 30 | 30 | 21.53% |
| RUT220715C02250000 | 2021-10-08 10:40AM EDT | 2,250.00 | 194.13 | 190.00 | 193.80 | 0.00 | - | 1 | 47 | 22.02% |
| RUT220715C02260000 | 2021-10-08 10:40AM EDT | 2,260.00 | 171.10 | 184.10 | 187.80 | 0.00 | - | 1 | 39 | 21.89% |
| RUT220715C02270000 | 2021-10-08 10:40AM EDT | 2,270.00 | 165.30 | 178.20 | 181.90 | 0.00 | - | 4 | 4 | 21.76% |
| RUT220715C02280000 | 2021-10-08 10:40AM EDT | 2,280.00 | 160.10 | 172.50 | 176.10 | 0.00 | - | 2 | 2 | 21.64% |
| RUT220715C02290000 | 2021-10-08 10:40AM EDT | 2,290.00 | 155.30 | 166.90 | 170.50 | 0.00 | - | 1 | 1 | 21.53% |
| RUT220715C02300000 | 2021-10-18 2:17AM EDT | 2,300.00 | 153.89 | 161.40 | 164.90 | 0.00 | - | - | 50 | 21.41% |
| RUT220715C02310000 | 2021-08-25 5:32PM EDT | 2,310.00 | 151.29 | 142.00 | 158.00 | 0.00 | - | - | 40 | 21.11% |
| RUT220715C02340000 | 2021-08-25 5:32PM EDT | 2,340.00 | 129.96 | 127.50 | 143.00 | 0.00 | - | 30 | 30 | 20.87% |
| RUT220715C02350000 | 2021-09-10 3:57PM EDT | 2,350.00 | 125.15 | 106.00 | 121.50 | 0.00 | - | 46 | 0 | 18.64% |
| RUT220715C02370000 | 2021-08-25 5:32PM EDT | 2,370.00 | 118.38 | 114.00 | 129.50 | 0.00 | - | - | 40 | 20.72% |
| RUT220715C02400000 | 2021-09-20 12:14AM EDT | 2,400.00 | 104.00 | 109.20 | 114.20 | 0.00 | - | - | 50 | 20.22% |
| RUT220715C02410000 | 2021-10-08 9:50AM EDT | 2,410.00 | 99.50 | 107.90 | 110.90 | 0.00 | - | 3 | 3 | 20.26% |
| RUT220715C02420000 | 2021-10-08 9:50AM EDT | 2,420.00 | 95.50 | 103.70 | 106.70 | 0.00 | - | 3 | 3 | 20.17% |
| RUT220715C02440000 | 2021-10-08 9:50AM EDT | 2,440.00 | 88.30 | 95.60 | 98.50 | 0.00 | - | 1 | 1 | 19.99% |
| RUT220715C02500000 | 2021-10-18 2:17AM EDT | 2,500.00 | 72.37 | 74.10 | 76.80 | 0.00 | - | - | 1 | 19.51% |
| RUT220715C02510000 | 2021-10-18 2:17AM EDT | 2,510.00 | 69.37 | 70.80 | 73.50 | 0.00 | - | - | 1 | 19.42% |
| RUT220715C02570000 | 2021-08-25 5:32PM EDT | 2,570.00 | 83.90 | 49.50 | 59.50 | 0.00 | - | - | 13 | 19.53% |
| RUT220715C02610000 | 2021-08-25 5:32PM EDT | 2,610.00 | 72.00 | 40.50 | 50.50 | 0.00 | - | - | 2 | 19.43% |
| RUT220715C02680000 | 2021-08-25 5:32PM EDT | 2,680.00 | 32.13 | 28.00 | 37.50 | 0.00 | - | - | 7 | 19.29% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715P01200000 | 2021-09-27 2:56PM EDT | 1,200.00 | 13.05 | 8.00 | 10.30 | 0.00 | - | 1 | 1,637 | 44.29% |
| RUT220715P01400000 | 2021-10-08 10:50AM EDT | 1,400.00 | 19.40 | 14.70 | 17.00 | 0.00 | - | 4 | 4 | 38.97% |
| RUT220715P01450000 | 2021-10-08 10:55AM EDT | 1,450.00 | 22.30 | 17.10 | 19.40 | 0.00 | - | 4 | 4 | 37.82% |
| RUT220715P01500000 | 2021-08-25 5:32PM EDT | 1,500.00 | 36.00 | 26.00 | 36.00 | 0.00 | - | - | 1 | 41.83% |
| RUT220715P01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 40.00 | 30.50 | 40.50 | 0.00 | - | 12 | 16 | 40.73% |
| RUT220715P01600000 | 2021-09-17 3:10PM EDT | 1,600.00 | 62.40 | 29.40 | 39.40 | 0.00 | - | 7 | 8 | 37.90% |
| RUT220715P01650000 | 2021-08-25 5:32PM EDT | 1,650.00 | 54.48 | 40.50 | 50.50 | 0.00 | - | - | 1 | 38.47% |
| RUT220715P01750000 | 2021-09-17 3:10PM EDT | 1,750.00 | 82.30 | 44.40 | 54.40 | 0.00 | - | 7 | 27 | 34.40% |
| RUT220715P01800000 | 2021-09-02 11:34AM EDT | 1,800.00 | 58.00 | 49.30 | 87.80 | 0.00 | - | 32 | 67 | 38.83% |
| RUT220715P01850000 | 2021-09-01 12:55PM EDT | 1,850.00 | 67.08 | 58.10 | 98.10 | 0.00 | - | - | 4 | 38.02% |
| RUT220715P01950000 | 2021-09-20 12:14AM EDT | 1,950.00 | 107.55 | 71.70 | 75.90 | 0.00 | - | - | 1 | 28.68% |
| RUT220715P01960000 | 2021-08-24 9:33AM EDT | 1,960.00 | 100.14 | 92.00 | 102.00 | 0.00 | - | - | 1 | 32.63% |
| RUT220715P01970000 | 2021-08-25 5:32PM EDT | 1,970.00 | 132.00 | 94.50 | 104.50 | 0.00 | - | 121 | 101 | 32.49% |
| RUT220715P01990000 | 2021-10-08 11:00AM EDT | 1,990.00 | 97.60 | 75.90 | 78.40 | 0.00 | - | 1 | 2 | 27.06% |
| RUT220715P02000000 | 2021-10-08 10:59AM EDT | 2,000.00 | 100.30 | 78.00 | 80.40 | 0.00 | - | 1 | 51 | 26.88% |
| RUT220715P02010000 | 2021-08-25 5:32PM EDT | 2,010.00 | 114.73 | 102.00 | 118.00 | 0.00 | - | 7 | 7 | 32.41% |
| RUT220715P02040000 | 2021-08-25 5:32PM EDT | 2,040.00 | 122.20 | 110.50 | 126.00 | 0.00 | - | - | 1 | 31.93% |
| RUT220715P02080000 | 2021-08-25 5:32PM EDT | 2,080.00 | 131.10 | 122.50 | 138.00 | 0.00 | - | - | 3 | 31.38% |
| RUT220715P02100000 | 2021-10-06 2:21PM EDT | 2,100.00 | 147.63 | 101.80 | 104.40 | 0.00 | - | 120 | 58 | 25.27% |
| RUT220715P02120000 | 2021-08-23 9:47AM EDT | 2,120.00 | 155.75 | 135.50 | 151.00 | 0.00 | - | 3 | 9 | 30.85% |
| RUT220715P02130000 | 2021-09-27 3:18PM EDT | 2,130.00 | 130.90 | 113.00 | 116.00 | 0.00 | - | 1 | 3 | 25.26% |
| RUT220715P02150000 | 2021-09-03 3:07PM EDT | 2,150.00 | 139.50 | 146.10 | 198.30 | 0.00 | - | 3 | 3 | 35.58% |
| RUT220715P02160000 | 2021-09-03 3:25PM EDT | 2,160.00 | 142.86 | 149.90 | 202.60 | 0.00 | - | 1 | 1 | 35.52% |
| RUT220715P02200000 | 2021-10-14 11:54AM EDT | 2,200.00 | 150.79 | 132.60 | 135.60 | 0.00 | - | 4 | 108 | 23.83% |
| RUT220715P02210000 | 2021-08-25 5:32PM EDT | 2,210.00 | 199.20 | 169.00 | 184.50 | 0.00 | - | - | 25 | 29.78% |
| RUT220715P02220000 | 2021-10-08 3:07PM EDT | 2,220.00 | 158.98 | 139.80 | 142.90 | 0.00 | - | 3 | 6 | 23.57% |
| RUT220715P02230000 | 2021-10-20 3:19PM EDT | 2,230.00 | 151.80 | 143.60 | 146.60 | 0.00 | - | 1 | 3 | 23.43% |
| RUT220715P02250000 | 2021-08-25 5:32PM EDT | 2,250.00 | 221.32 | 186.00 | 201.50 | 0.00 | - | 1 | 1 | 29.37% |
| RUT220715P02300000 | 2021-10-14 12:11PM EDT | 2,300.00 | 193.11 | 177.20 | 180.70 | 0.00 | - | 50 | 50 | 23.22% |
| RUT220715P02310000 | 2021-09-02 12:52PM EDT | 2,310.00 | 195.03 | 206.20 | 277.60 | 0.00 | - | - | 1 | 35.08% |
| RUT220715P02340000 | 2021-08-25 5:32PM EDT | 2,340.00 | 257.52 | 225.50 | 249.50 | 0.00 | - | - | 1 | 29.22% |
| RUT220715P02350000 | 2021-08-25 5:32PM EDT | 2,350.00 | 262.97 | 230.50 | 254.50 | 0.00 | - | 1 | 2 | 29.11% |
| RUT220715P02400000 | 2021-10-25 11:15AM EDT | 2,400.00 | 220.21 | 228.50 | 232.60 | 0.00 | - | 1 | 2 | 22.38% |
| RUT220715P02410000 | 2021-10-25 11:15AM EDT | 2,410.00 | 225.76 | 234.20 | 238.50 | 0.00 | - | - | 1 | 22.32% |
| RUT220715P02450000 | 2021-08-25 5:32PM EDT | 2,450.00 | 270.47 | 289.50 | 313.50 | 0.00 | - | 1 | 1 | 28.75% |
© 2021 Verizon Media. All rights reserved.
