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:1600.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930C01600000 | 2021-08-25 5:30PM EDT | 2021-09-30 | 603.32 | 654.20 | 663.50 | 0.00 | - | 12 | 0 | 126.00% |
| RUTW211001C01600000 | 2021-09-20 12:12AM EDT | 2021-10-01 | 608.12 | 652.20 | 665.70 | 0.00 | - | - | 1 | 127.86% |
| RUT211015C01600000 | 2021-09-20 12:14AM EDT | 2021-10-15 | 622.74 | 653.20 | 666.80 | 0.00 | - | - | 1 | 59.03% |
| RUT211119C01600000 | 2021-09-20 12:14AM EDT | 2021-11-19 | 624.54 | 659.80 | 662.40 | 0.00 | - | - | 1 | 44.56% |
| RUTW211130C01600000 | 2021-08-25 5:31PM EDT | 2021-11-30 | 597.03 | 659.90 | 662.70 | 0.00 | - | 2 | 0 | 41.43% |
| RUT211217C01600000 | 2021-09-16 3:54PM EDT | 2021-12-17 | 636.91 | 660.80 | 663.50 | 0.00 | - | 20 | 3,025 | 38.38% |
| RUTW211231C01600000 | 2021-09-20 12:12AM EDT | 2021-12-31 | 636.69 | 661.60 | 664.40 | 0.00 | - | - | 4 | 36.78% |
| RUT220121C01600000 | 2021-09-16 3:54PM EDT | 2022-01-21 | 641.40 | 664.40 | 666.50 | 0.00 | - | 20 | 23 | 35.61% |
| RUT220617C01600000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 675.50 | 678.10 | 683.80 | 0.00 | - | 1 | 0 | 31.61% |
| RUTW220630C01600000 | 2021-08-25 5:32PM EDT | 2022-06-30 | 640.13 | 678.60 | 685.40 | 0.00 | - | - | 0 | 31.41% |
| RUT220715C01600000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 753.33 | 672.50 | 696.00 | 0.00 | - | 4 | 0 | 33.79% |
| RUT221216C01600000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 716.00 | 687.50 | 711.50 | 0.00 | - | 1 | 0 | 30.70% |
| RUT231215C01600000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 693.68 | 717.50 | 741.50 | 0.00 | - | 3 | 0 | 26.97% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01600000 | 2021-09-07 9:36AM EDT | 2021-09-24 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 141.41% |
| RUTW210930P01600000 | 2021-09-09 11:08AM EDT | 2021-09-30 | 0.57 | 0.00 | 0.15 | 0.00 | - | 32 | 41 | 76.95% |
| RUTW211001P01600000 | 2021-09-23 10:55AM EDT | 2021-10-01 | 0.10 | 0.00 | 0.15 | -0.80 | -88.89% | 40 | 45 | 72.56% |
| RUTW211008P01600000 | 2021-09-22 9:30AM EDT | 2021-10-08 | 0.71 | 0.25 | 0.45 | 0.00 | - | 16 | 16 | 63.01% |
| RUT211015P01600000 | 2021-09-23 2:07PM EDT | 2021-10-15 | 0.65 | 0.55 | 0.75 | -0.62 | -48.82% | 1 | 81 | 56.35% |
| RUTW211022P01600000 | 2021-09-10 2:39PM EDT | 2021-10-22 | 2.64 | 1.00 | 1.25 | 0.00 | - | 10 | 30 | 52.84% |
| RUTW211029P01600000 | 2021-09-10 1:52PM EDT | 2021-10-29 | 3.36 | 1.50 | 1.80 | 0.00 | - | 5 | 22 | 50.13% |
| RUT211119P01600000 | 2021-09-23 11:41AM EDT | 2021-11-19 | 4.00 | 3.50 | 3.90 | -2.70 | -40.30% | 13 | 27 | 45.74% |
| RUTW211130P01600000 | 2021-09-16 12:11PM EDT | 2021-11-30 | 6.50 | 4.50 | 5.00 | 0.00 | - | 25 | 222 | 43.79% |
| RUT211217P01600000 | 2021-09-23 9:35AM EDT | 2021-12-17 | 8.23 | 6.60 | 7.10 | -0.62 | -7.01% | 2 | 1,930 | 41.89% |
| RUTW211231P01600000 | 2021-08-25 5:32PM EDT | 2021-12-31 | 23.86 | 8.40 | 8.90 | 0.00 | - | 11 | 0 | 40.65% |
| RUT220121P01600000 | 2021-09-23 9:35AM EDT | 2022-01-21 | 13.19 | 11.10 | 11.60 | -5.11 | -27.92% | 1 | 56 | 39.11% |
| RUTW220131P01600000 | 2021-09-20 12:29PM EDT | 2022-01-31 | 20.50 | 12.50 | 13.20 | 0.00 | - | 2 | 3 | 38.69% |
| RUT220318P01600000 | 2021-09-22 11:31AM EDT | 2022-03-18 | 24.00 | 19.90 | 20.70 | 0.00 | - | 10 | 411 | 37.14% |
| RUTW220331P01600000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 27.34 | 21.90 | 23.10 | 0.00 | - | 2 | 0 | 36.90% |
| RUT220617P01600000 | 2021-08-30 2:22PM EDT | 2022-06-17 | 35.60 | 33.30 | 35.30 | 0.00 | - | 408 | 1,178 | 35.05% |
| RUTW220630P01600000 | 2021-08-25 5:32PM EDT | 2022-06-30 | 42.97 | 35.20 | 37.60 | 0.00 | - | 5 | 0 | 34.90% |
| RUT220715P01600000 | 2021-09-17 3:10PM EDT | 2022-07-15 | 62.40 | 35.00 | 44.50 | 0.00 | - | 7 | 8 | 35.87% |
| RUT221216P01600000 | 2021-09-20 12:30PM EDT | 2022-12-16 | 78.48 | 57.50 | 67.50 | 0.00 | - | 2 | 1,053 | 33.64% |
| RUT231215P01600000 | 2021-09-03 10:15AM EDT | 2023-12-15 | 94.00 | 99.00 | 109.00 | 0.00 | - | 1 | 2,009 | 30.33% |
© 2021 Verizon Media. All rights reserved.
