Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:47PM EST. Market open.
Strike:2000.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211203C02000000 | 2021-12-03 11:45AM EST | 2021-12-03 | 163.70 | 154.30 | 157.60 | -20.20 | -10.98% | 4 | 23 | 64.70% |
| RUT211217C02000000 | 2021-12-03 10:20AM EST | 2021-12-17 | 186.00 | 181.50 | 184.00 | -17.80 | -8.73% | 50 | 749 | 50.21% |
| RUTW211231C02000000 | 2021-12-03 10:54AM EST | 2021-12-31 | 207.58 | 199.40 | 201.60 | -23.66 | -10.23% | 15 | 20 | 45.47% |
| RUT220121C02000000 | 2021-12-03 10:56AM EST | 2022-01-21 | 223.25 | 216.70 | 219.00 | -14.15 | -5.96% | 15 | 19 | 41.19% |
| RUTW220131C02000000 | 2021-11-29 3:10PM EST | 2022-01-31 | 281.00 | 225.00 | 227.60 | 0.00 | - | 1 | 81 | 40.48% |
| RUTW220228C02000000 | 2021-11-22 1:01PM EST | 2022-02-28 | 367.76 | 237.30 | 239.90 | 0.00 | - | - | 1 | 36.76% |
| RUT220318C02000000 | 2021-11-30 11:28AM EST | 2022-03-18 | 263.70 | 245.30 | 247.70 | 0.00 | - | 2 | 108 | 35.39% |
| RUTW220331C02000000 | 2021-10-29 10:46AM EST | 2022-03-31 | 338.00 | 284.70 | 305.80 | 0.00 | - | 1 | 3 | 46.47% |
| RUTW220429C02000000 | 2021-11-19 3:59PM EST | 2022-04-29 | 386.00 | 261.40 | 263.90 | 0.00 | - | 1 | 1 | 33.26% |
| RUT220617C02000000 | 2021-09-28 2:59PM EST | 2022-06-17 | 323.53 | 357.20 | 362.80 | 0.00 | - | 1 | 161 | 45.89% |
| RUT220916C02000000 | 2021-09-22 11:20AM EST | 2022-09-16 | 338.80 | 320.10 | 416.10 | 0.00 | - | - | 4 | 45.48% |
| RUT221216C02000000 | 2021-08-25 4:32PM EST | 2022-12-16 | 356.40 | 368.00 | 392.00 | 0.00 | - | 1,200 | 1,776 | 36.68% |
| RUT231215C02000000 | 2021-11-26 9:57AM EST | 2023-12-15 | 464.30 | 377.70 | 418.90 | 0.00 | - | 2 | 2 | 28.55% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211203P02000000 | 2021-12-03 10:55AM EST | 2021-12-03 | 0.48 | 0.00 | 0.10 | -0.03 | -5.88% | 41 | 1,202 | 51.95% |
| RUTW211206P02000000 | 2021-12-03 10:08AM EST | 2021-12-06 | 2.60 | 2.05 | 2.55 | -0.11 | -4.06% | 4 | 40 | 45.90% |
| RUTW211210P02000000 | 2021-12-03 1:21PM EST | 2021-12-10 | 12.50 | 14.30 | 15.10 | +4.00 | +47.06% | 8 | 393 | 52.91% |
| RUTW211213P02000000 | 2021-12-03 12:52PM EST | 2021-12-13 | 16.06 | 17.40 | 18.20 | -7.05 | -30.51% | 11 | 40 | 48.84% |
| RUT211217P02000000 | 2021-12-03 1:18PM EST | 2021-12-17 | 23.07 | 26.00 | 26.80 | +5.24 | +29.39% | 11 | 1,829 | 48.98% |
| RUTW211223P02000000 | 2021-12-03 10:11AM EST | 2021-12-23 | 32.10 | 36.30 | 37.40 | +7.49 | +30.43% | 5 | 554 | 48.21% |
| RUTW211231P02000000 | 2021-12-03 11:15AM EST | 2021-12-31 | 42.00 | 44.70 | 45.60 | +10.35 | +32.70% | 1 | 75 | 45.28% |
| RUTW220107P02000000 | 2021-12-03 10:47AM EST | 2022-01-07 | 49.06 | 53.10 | 54.00 | +12.76 | +35.15% | 3 | 51 | 44.43% |
| RUT220121P02000000 | 2021-12-03 12:55PM EST | 2022-01-21 | 59.67 | 62.60 | 63.30 | +14.54 | +32.22% | 49 | 895 | 41.17% |
| RUTW220131P02000000 | 2021-12-02 10:45AM EST | 2022-01-31 | 63.10 | 67.40 | 68.70 | 0.00 | - | 1 | 25 | 39.40% |
| RUT220218P02000000 | 2021-12-02 12:50PM EST | 2022-02-18 | 61.08 | 79.40 | 80.30 | 0.00 | - | 4 | 51 | 37.92% |
| RUTW220228P02000000 | 2021-12-03 11:23AM EST | 2022-02-28 | 77.00 | 81.90 | 83.20 | +9.59 | +14.23% | 3 | 29 | 36.48% |
| RUT220318P02000000 | 2021-12-03 12:49PM EST | 2022-03-18 | 87.80 | 91.30 | 92.30 | +13.90 | +18.81% | 70 | 603 | 35.46% |
| RUTW220331P02000000 | 2021-12-03 12:17PM EST | 2022-03-31 | 91.95 | 97.10 | 98.70 | +10.84 | +13.36% | 3 | 14 | 34.93% |
| RUTW220429P02000000 | 2021-11-04 10:16AM EST | 2022-04-29 | 42.12 | 109.20 | 110.70 | 0.00 | - | - | 1 | 33.77% |
| RUT220617P02000000 | 2021-12-03 11:21AM EST | 2022-06-17 | 122.60 | 126.70 | 129.30 | +14.60 | +13.52% | 18 | 1,045 | 32.52% |
| RUTW220630P02000000 | 2021-08-25 4:32PM EST | 2022-06-30 | 104.43 | 100.30 | 103.70 | 0.00 | - | - | 1 | 27.16% |
| RUT220715P02000000 | 2021-10-08 9:59AM EST | 2022-07-15 | 100.30 | 58.60 | 61.70 | 0.00 | - | 1 | 51 | 19.14% |
| RUT220916P02000000 | 2021-11-30 11:08AM EST | 2022-09-16 | 125.57 | 147.30 | 163.20 | 0.00 | - | 100 | 283 | 31.74% |
| RUT221216P02000000 | 2021-12-02 12:14PM EST | 2022-12-16 | 160.78 | 168.60 | 190.30 | 0.00 | - | 600 | 2,261 | 31.03% |
| RUT230616P02000000 | 2021-12-02 3:02PM EST | 2023-06-16 | 191.54 | 205.80 | 233.50 | 0.00 | - | 100 | 250 | 29.88% |
| RUT231215P02000000 | 2021-12-01 2:54PM EST | 2023-12-15 | 223.66 | 231.80 | 267.70 | 0.00 | - | 225 | 228 | 28.97% |
