Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,259.04+40.48 (+1.82%)
At close: 4:03PM EDT
Strike:1450.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT211015C01450000 | 2021-09-07 9:37AM EDT | 2021-10-15 | 844.42 | 802.90 | 816.50 | 0.00 | - | - | 1 | 70.75% |
| RUTW211029C01450000 | 2021-08-25 5:30PM EDT | 2021-10-29 | 737.18 | 802.10 | 815.60 | 0.00 | - | 1 | 0 | 77.84% |
| RUTW211130C01450000 | 2021-08-25 5:31PM EDT | 2021-11-30 | 825.19 | 806.40 | 809.30 | 0.00 | - | 26 | 0 | 36.65% |
| RUT211217C01450000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 741.96 | 806.60 | 809.40 | 0.00 | - | 1 | 0 | 33.94% |
| RUTW211231C01450000 | 2021-08-25 5:31PM EDT | 2021-12-31 | 685.89 | 806.60 | 809.70 | 0.00 | - | 14 | 0 | 33.75% |
| RUT220121C01450000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 772.41 | 808.50 | 811.30 | 0.00 | - | 1 | 0 | 36.10% |
| RUT220318C01450000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 783.34 | 811.20 | 814.60 | 0.00 | - | - | 0 | 34.49% |
| RUT220617C01450000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 416.91 | 815.60 | 821.60 | 0.00 | - | 8 | 0 | 32.85% |
| RUT221216C01450000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 858.10 | 818.00 | 842.00 | 0.00 | - | 2 | 0 | 32.13% |
| RUT231215C01450000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 727.50 | 839.00 | 863.00 | 0.00 | - | - | 0 | 27.72% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01450000 | 2021-09-16 12:45PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 178.91% |
| RUTW210930P01450000 | 2021-08-31 11:03AM EDT | 2021-09-30 | 0.58 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 89.45% |
| RUT211015P01450000 | 2021-09-23 2:24PM EDT | 2021-10-15 | 0.30 | 0.25 | 0.45 | -0.80 | -72.73% | 1 | 31 | 66.16% |
| RUTW211029P01450000 | 2021-08-25 5:31PM EDT | 2021-10-29 | 5.77 | 0.75 | 1.00 | 0.00 | - | 10 | 0 | 57.78% |
| RUT211119P01450000 | 2021-09-20 3:37PM EDT | 2021-11-19 | 4.60 | 2.00 | 2.35 | 0.00 | - | 6 | 16 | 52.03% |
| RUTW211130P01450000 | 2021-09-01 12:12PM EDT | 2021-11-30 | 4.06 | 2.65 | 3.00 | 0.00 | - | 1 | 4 | 50.03% |
| RUT211217P01450000 | 2021-09-20 10:32AM EDT | 2021-12-17 | 6.97 | 3.90 | 4.40 | 0.00 | - | 3 | 841 | 47.64% |
| RUTW211231P01450000 | 2021-09-01 12:11PM EDT | 2021-12-31 | 6.75 | 5.00 | 5.50 | 0.00 | - | 1 | 12 | 45.90% |
| RUT220121P01450000 | 2021-09-20 11:27AM EDT | 2022-01-21 | 10.97 | 6.70 | 7.30 | 0.00 | - | 15 | 74 | 43.93% |
| RUT220318P01450000 | 2021-09-16 2:40PM EDT | 2022-03-18 | 14.60 | 12.70 | 13.40 | 0.00 | - | 1 | 7 | 41.07% |
| RUT220617P01450000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 29.81 | 22.20 | 24.00 | 0.00 | - | 2 | 0 | 38.30% |
| RUT221216P01450000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 52.00 | 40.00 | 50.00 | 0.00 | - | 2 | 0 | 36.45% |
| RUT231215P01450000 | 2021-09-21 12:27PM EDT | 2023-12-15 | 86.00 | 72.50 | 82.50 | 0.00 | - | 3 | 385 | 32.22% |
© 2021 Verizon Media. All rights reserved.
