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:1550.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930C01550000 | 2021-08-25 5:30PM EDT | 2021-09-30 | 624.20 | 697.90 | 720.50 | 0.00 | - | 1 | 0 | 89.06% |
| RUT211015C01550000 | 2021-09-22 2:44PM EDT | 2021-10-15 | 676.44 | 697.80 | 720.50 | 0.00 | - | 1 | 2 | 50.49% |
| RUTW211029C01550000 | 2021-08-25 5:30PM EDT | 2021-10-29 | 693.29 | 698.00 | 721.00 | 0.00 | - | 2 | 0 | 76.51% |
| RUT211119C01550000 | 2021-09-23 10:13AM EDT | 2021-11-19 | 694.97 | 698.20 | 721.00 | +17.30 | +2.55% | 1 | 3 | 61.10% |
| RUTW211130C01550000 | 2021-09-01 9:48AM EDT | 2021-11-30 | 717.70 | 698.30 | 721.00 | 0.00 | - | 50 | 76 | 56.01% |
| RUT211217C01550000 | 2021-09-23 10:13AM EDT | 2021-12-17 | 695.51 | 698.60 | 721.50 | +56.93 | +8.92% | 1 | 714 | 50.62% |
| RUT220121C01550000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 711.80 | 701.80 | 725.00 | 0.00 | - | 2 | 0 | 45.16% |
| RUT220318C01550000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 596.53 | 706.80 | 729.50 | 0.00 | - | 1 | 0 | 39.67% |
| RUT221216C01550000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 825.14 | 729.50 | 753.50 | 0.00 | - | 2 | 0 | 31.01% |
| RUT231215C01550000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 725.50 | 757.00 | 781.00 | 0.00 | - | - | 0 | 27.20% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01550000 | 2021-09-10 2:40PM EDT | 2021-09-24 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 171.29% |
| RUTW210930P01550000 | 2021-09-20 9:30AM EDT | 2021-09-30 | 0.70 | 0.00 | 0.20 | 0.00 | - | 25 | 104 | 85.64% |
| RUT211015P01550000 | 2021-09-22 9:59AM EDT | 2021-10-15 | 0.95 | 0.40 | 0.65 | 0.00 | - | 5 | 31 | 59.55% |
| RUTW211029P01550000 | 2021-09-16 2:38PM EDT | 2021-10-29 | 1.95 | 1.05 | 1.50 | 0.00 | - | 1 | 76 | 52.33% |
| RUT211119P01550000 | 2021-09-23 10:08AM EDT | 2021-11-19 | 3.54 | 2.95 | 3.30 | -2.42 | -40.60% | 1 | 9 | 48.02% |
| RUTW211130P01550000 | 2021-09-20 11:19AM EDT | 2021-11-30 | 7.15 | 3.70 | 4.30 | 0.00 | - | 1 | 165 | 46.00% |
| RUT211217P01550000 | 2021-09-20 3:31PM EDT | 2021-12-17 | 11.10 | 5.50 | 6.00 | 0.00 | - | 1 | 1,089 | 43.71% |
| RUTW211231P01550000 | 2021-09-20 10:50AM EDT | 2021-12-31 | 12.19 | 7.10 | 7.60 | 0.00 | - | 182 | 97 | 42.39% |
| RUT220121P01550000 | 2021-09-20 11:34AM EDT | 2022-01-21 | 15.54 | 9.30 | 9.90 | 0.00 | - | 10 | 30 | 40.65% |
| RUTW220131P01550000 | 2021-08-25 2:39PM EDT | 2022-01-31 | 14.81 | 10.60 | 11.40 | 0.00 | - | 1 | 1 | 40.25% |
| RUT220318P01550000 | 2021-09-20 11:36AM EDT | 2022-03-18 | 25.40 | 17.10 | 17.90 | 0.00 | - | 2 | 0 | 38.41% |
| RUT220617P01550000 | 2021-09-10 3:50PM EDT | 2022-06-17 | 35.60 | 26.00 | 34.90 | 0.00 | - | 1 | 117 | 37.35% |
| RUTW220630P01550000 | 2021-08-25 5:32PM EDT | 2022-06-30 | 37.52 | 30.80 | 33.20 | 0.00 | - | - | 0 | 35.95% |
| RUT220715P01550000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 40.00 | 30.00 | 40.00 | 0.00 | - | 12 | 0 | 37.04% |
| RUT221216P01550000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 203.93 | 51.00 | 61.00 | 0.00 | - | 10 | 0 | 34.52% |
| RUT231215P01550000 | 2021-09-20 12:00AM EDT | 2023-12-15 | 96.00 | 89.00 | 99.00 | 0.00 | - | - | 503 | 30.88% |
© 2021 Verizon Media. All rights reserved.
