Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220916C01200000 | 2021-11-10 6:48AM EST | 1,200.00 | 1,013.11 | 1,000.00 | 1,024.00 | 0.00 | - | - | 30 | 62.64% |
| RUT220916C01250000 | 2021-12-15 10:28AM EST | 1,250.00 | 896.76 | 912.50 | 919.60 | 0.00 | - | 1 | 20 | 37.38% |
| RUT220916C01300000 | 2021-11-10 6:48AM EST | 1,300.00 | 919.13 | 905.50 | 928.90 | 0.00 | - | - | 24 | 57.63% |
| RUT220916C01350000 | 2021-11-10 6:48AM EST | 1,350.00 | 880.64 | 858.50 | 882.50 | 0.00 | - | - | 14 | 55.39% |
| RUT220916C01400000 | 2021-11-10 6:48AM EST | 1,400.00 | 833.80 | 812.00 | 835.50 | 0.00 | - | - | 16 | 53.14% |
| RUT220916C01450000 | 2021-11-10 6:48AM EST | 1,450.00 | 786.79 | 765.50 | 789.10 | 0.00 | - | - | 15 | 50.97% |
| RUT220916C01500000 | 2021-12-15 9:30AM EST | 1,500.00 | 687.03 | 677.40 | 684.60 | 0.00 | - | 2 | 7 | 34.21% |
| RUT220916C01550000 | 2021-11-10 6:48AM EST | 1,550.00 | 692.40 | 674.50 | 698.10 | 0.00 | - | - | 7 | 49.96% |
| RUT220916C01600000 | 2021-12-15 9:30AM EST | 1,600.00 | 599.30 | 586.50 | 593.70 | 0.00 | - | 2 | 10 | 32.51% |
| RUT220916C01700000 | 2021-11-10 6:48AM EST | 1,700.00 | 571.43 | 542.00 | 566.00 | 0.00 | - | - | 0 | 44.29% |
| RUT220916C01800000 | 2021-12-21 11:59AM EST | 1,800.00 | 450.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220916C01850000 | 2021-12-21 12:19PM EST | 1,850.00 | 415.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220916C01920000 | 2022-01-18 12:13AM EST | 1,920.00 | 297.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220916C02000000 | 2021-11-10 6:48AM EST | 2,000.00 | 338.80 | 303.50 | 327.50 | 0.00 | - | - | 4 | 35.25% |
| RUT220916C02100000 | 2021-12-02 2:05PM EST | 2,100.00 | 259.87 | 255.60 | 264.80 | 0.00 | - | - | 2 | 33.64% |
| RUT220916C02150000 | 2022-01-10 10:25AM EST | 2,150.00 | 168.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RUT220916C02190000 | 2021-12-30 10:47AM EST | 2,190.00 | 215.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| RUT220916C02200000 | 2022-01-12 10:06AM EST | 2,200.00 | 153.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.39% |
| RUT220916C02230000 | 2022-01-03 10:13AM EST | 2,230.00 | 183.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| RUT220916C02250000 | 2021-12-29 4:14PM EST | 2,250.00 | 164.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| RUT220916C02260000 | 2021-11-04 2:25PM EST | 2,260.00 | 278.44 | 100.10 | 200.10 | 0.00 | - | - | 0 | 34.33% |
| RUT220916C02270000 | 2021-11-08 9:32AM EST | 2,270.00 | 312.78 | 142.50 | 158.00 | 0.00 | - | 1 | 1 | 28.87% |
| RUT220916C02280000 | 2021-11-15 3:07PM EST | 2,280.00 | 267.01 | 133.00 | 150.00 | 0.00 | - | 1 | 3 | 28.25% |
| RUT220916C02300000 | 2022-01-12 1:06PM EST | 2,300.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT220916C02350000 | 2021-12-20 12:05PM EST | 2,350.00 | 84.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT220916C02370000 | 2021-11-12 1:39PM EST | 2,370.00 | 217.67 | 90.90 | 100.50 | 0.00 | - | 1 | 1 | 25.34% |
| RUT220916C02380000 | 2021-11-17 11:08AM EST | 2,380.00 | 194.33 | 85.50 | 95.50 | 0.00 | - | - | 1 | 25.02% |
| RUT220916C02390000 | 2021-12-15 3:41PM EST | 2,390.00 | 92.90 | 61.50 | 65.70 | 0.00 | - | - | 1 | 20.78% |
| RUT220916C02400000 | 2022-01-03 10:13AM EST | 2,400.00 | 106.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT220916C02420000 | 2021-12-15 3:47PM EST | 2,420.00 | 80.30 | 53.10 | 57.10 | 0.00 | - | 2 | 3 | 20.53% |
| RUT220916C02430000 | 2021-12-15 3:47PM EST | 2,430.00 | 77.30 | 50.50 | 54.40 | 0.00 | - | - | 4 | 20.45% |
| RUT220916C02440000 | 2021-12-15 3:47PM EST | 2,440.00 | 74.30 | 47.90 | 51.90 | 0.00 | - | - | 4 | 20.38% |
| RUT220916C02450000 | 2021-12-23 1:31PM EST | 2,450.00 | 83.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT220916C02460000 | 2021-12-23 1:31PM EST | 2,460.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT220916C02470000 | 2022-01-03 9:55AM EST | 2,470.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUT220916C02480000 | 2021-12-30 10:18AM EST | 2,480.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT220916C02490000 | 2021-12-15 3:41PM EST | 2,490.00 | 62.20 | 37.20 | 40.60 | 0.00 | - | 2 | 3 | 20.05% |
| RUT220916C02500000 | 2022-01-14 1:15PM EST | 2,500.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| RUT220916C02510000 | 2021-12-30 12:43PM EST | 2,510.00 | 64.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT220916C02520000 | 2021-12-08 12:20PM EST | 2,520.00 | 78.67 | 37.00 | 42.40 | 0.00 | - | 3 | 68 | 21.39% |
| RUT220916C02530000 | 2021-12-13 12:07AM EST | 2,530.00 | 75.39 | 37.50 | 40.90 | 0.00 | - | - | 8 | 21.42% |
| RUT220916C02540000 | 2021-12-13 12:07AM EST | 2,540.00 | 72.56 | 35.60 | 38.20 | 0.00 | - | - | 5 | 21.19% |
| RUT220916C02550000 | 2021-12-15 1:18PM EST | 2,550.00 | 39.38 | 26.90 | 30.10 | 0.00 | - | 2 | 47 | 19.78% |
| RUT220916C02560000 | 2021-12-13 12:07AM EST | 2,560.00 | 67.01 | 32.10 | 34.70 | 0.00 | - | - | 9 | 21.08% |
| RUT220916C02570000 | 2021-12-13 12:07AM EST | 2,570.00 | 64.52 | 30.50 | 33.60 | 0.00 | - | - | 0 | 21.15% |
| RUT220916C02600000 | 2021-12-20 12:05PM EST | 2,600.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT220916C02640000 | 2021-12-03 3:05PM EST | 2,640.00 | 37.29 | 28.90 | 34.00 | 0.00 | - | 1 | 1 | 23.27% |
| RUT220916C02650000 | 2021-12-23 3:13PM EST | 2,650.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT220916C02700000 | 2021-12-23 3:13PM EST | 2,700.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT220916C02750000 | 2021-11-10 1:11PM EST | 2,750.00 | 66.65 | 15.50 | 25.30 | 0.00 | - | - | 1 | 24.06% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220916P01150000 | 2022-01-13 9:36AM EST | 1,150.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT220916P01200000 | 2022-01-13 9:36AM EST | 1,200.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT220916P01250000 | 2021-11-10 6:48AM EST | 1,250.00 | 17.29 | 13.00 | 22.90 | 0.00 | - | 36 | 36 | 47.89% |
| RUT220916P01400000 | 2021-12-15 9:30AM EST | 1,400.00 | 30.71 | 19.00 | 21.80 | 0.00 | - | - | 3 | 39.15% |
| RUT220916P01450000 | 2021-11-26 9:45AM EST | 1,450.00 | 27.50 | 25.10 | 29.40 | 0.00 | - | 1 | 1 | 39.66% |
| RUT220916P01500000 | 2021-12-15 9:30AM EST | 1,500.00 | 39.68 | 25.60 | 28.40 | 0.00 | - | 2 | 294 | 36.66% |
| RUT220916P01550000 | 2021-11-10 6:48AM EST | 1,550.00 | 58.30 | 33.50 | 43.10 | 0.00 | - | - | 7 | 38.81% |
| RUT220916P01600000 | 2021-11-10 6:48AM EST | 1,600.00 | 44.10 | 38.50 | 48.10 | 0.00 | - | 36 | 36 | 37.48% |
| RUT220916P01650000 | 2021-12-23 3:24PM EST | 1,650.00 | 43.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT220916P01700000 | 2022-01-13 3:05PM EST | 1,700.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 6.25% |
| RUT220916P01750000 | 2021-12-20 12:12PM EST | 1,750.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220916P01800000 | 2021-12-21 12:23PM EST | 1,800.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| RUT220916P01810000 | 2021-12-31 2:02PM EST | 1,810.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT220916P01820000 | 2021-12-02 9:46AM EST | 1,820.00 | 88.10 | 57.70 | 63.20 | 0.00 | - | - | 1 | 28.98% |
| RUT220916P01830000 | 2021-11-10 6:48AM EST | 1,830.00 | 78.93 | 71.30 | 81.00 | 0.00 | - | 12 | 12 | 31.93% |
| RUT220916P01850000 | 2021-12-20 12:12PM EST | 1,850.00 | 103.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT220916P01900000 | 2022-01-14 3:19PM EST | 1,900.00 | 85.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT220916P01950000 | 2021-12-10 10:33AM EST | 1,950.00 | 103.00 | 93.90 | 100.10 | 0.00 | - | 100 | 175 | 28.16% |
| RUT220916P01980000 | 2022-01-10 10:15AM EST | 1,980.00 | 115.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT220916P02000000 | 2022-01-13 3:36PM EST | 2,000.00 | 109.59 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| RUT220916P02010000 | 2021-12-14 2:33PM EST | 2,010.00 | 136.49 | 105.70 | 109.60 | 0.00 | - | - | 11 | 25.95% |
| RUT220916P02050000 | 2022-01-10 10:25AM EST | 2,050.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| RUT220916P02060000 | 2021-10-20 9:01AM EST | 2,060.00 | 122.44 | 98.50 | 108.50 | 0.00 | - | - | 1 | 22.55% |
| RUT220916P02090000 | 2022-01-06 11:43AM EST | 2,090.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT220916P02100000 | 2022-01-13 3:36PM EST | 2,100.00 | 142.91 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| RUT220916P02120000 | 2022-01-06 11:43AM EST | 2,120.00 | 139.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT220916P02140000 | 2021-11-12 9:56AM EST | 2,140.00 | 109.58 | 165.00 | 180.50 | 0.00 | - | 1 | 1 | 27.47% |
| RUT220916P02150000 | 2022-01-10 11:17AM EST | 2,150.00 | 179.52 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.20% |
| RUT220916P02160000 | 2022-01-06 11:43AM EST | 2,160.00 | 154.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| RUT220916P02170000 | 2022-01-11 4:10PM EST | 2,170.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUT220916P02180000 | 2022-01-03 10:13AM EST | 2,180.00 | 139.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT220916P02190000 | 2021-12-30 10:47AM EST | 2,190.00 | 142.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT220916P02200000 | 2022-01-12 2:33PM EST | 2,200.00 | 175.31 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| RUT220916P02220000 | 2021-12-03 3:06PM EST | 2,220.00 | 254.14 | 160.30 | 167.80 | 0.00 | - | 1 | 1 | 19.30% |
| RUT220916P02240000 | 2021-10-20 2:19PM EST | 2,240.00 | 178.01 | 151.00 | 167.00 | 0.00 | - | 4 | 0 | 17.43% |
| RUT220916P02250000 | 2021-12-31 1:22PM EST | 2,250.00 | 174.54 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| RUT220916P02270000 | 2021-11-01 2:10PM EST | 2,270.00 | 164.24 | 218.50 | 314.50 | 0.00 | - | 9 | 5 | 35.87% |
| RUT220916P02290000 | 2021-10-21 9:29AM EST | 2,290.00 | 194.50 | 170.50 | 186.50 | 0.00 | - | - | 1 | 15.42% |
| RUT220916P02300000 | 2021-12-22 3:21PM EST | 2,300.00 | 228.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUT220916P02310000 | 2021-11-26 12:11PM EST | 2,310.00 | 243.42 | 214.80 | 224.40 | 0.00 | - | 5 | 5 | 19.08% |
| RUT220916P02330000 | 2021-11-26 12:39PM EST | 2,330.00 | 244.84 | 225.00 | 234.90 | 0.00 | - | 4 | 4 | 18.53% |
| RUT220916P02350000 | 2021-11-19 10:19AM EST | 2,350.00 | 202.59 | 272.50 | 296.50 | 0.00 | - | 4 | 2 | 25.73% |
| RUT220916P02380000 | 2021-11-24 3:28PM EST | 2,380.00 | 219.81 | 252.40 | 262.80 | 0.00 | - | 2 | 4 | 17.00% |
| RUT220916P02400000 | 2021-11-10 2:29PM EST | 2,400.00 | 215.00 | 279.50 | 303.50 | 0.00 | - | 100 | 150 | 21.25% |
| RUT220916P02430000 | 2022-01-18 12:13AM EST | 2,430.00 | 317.94 | - | - | 0.00 | - | - | - | 0.00% |
| RUT220916P02460000 | 2022-01-18 12:13AM EST | 2,460.00 | 340.44 | - | - | 0.00 | - | - | - | 0.00% |
| RUT220916P02500000 | 2021-12-21 12:21PM EST | 2,500.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
