Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,123.20-32.15 (-1.49%)
At close: 4:00PM EST
Strike:1680.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01680000 | 2020-12-31 11:17AM EST | 2021-01-29 | 304.26 | 425.20 | 450.20 | 0.00 | - | 1 | 6 | 82.21% |
| RUTW210205C01680000 | 2020-12-24 12:26PM EST | 2021-02-05 | 332.00 | 425.50 | 448.60 | 0.00 | - | 1 | 1 | 61.90% |
| RUT210219C01680000 | 2021-01-07 10:13AM EST | 2021-02-19 | 412.93 | 438.20 | 441.90 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW210226C01680000 | 2020-12-29 10:24AM EST | 2021-02-26 | 303.10 | 440.20 | 443.80 | 0.00 | - | 3 | 5 | 30.02% |
| RUT210319C01680000 | 2021-01-07 11:52AM EST | 2021-03-19 | 417.42 | 446.20 | 449.70 | 0.00 | - | 3 | 128 | 35.87% |
| RUTW210331C01680000 | 2020-12-08 1:38PM EST | 2021-03-31 | 274.37 | 431.60 | 434.60 | 0.00 | - | 1 | 6 | 0.00% |
| RUT210618C01680000 | 2021-01-07 3:09PM EST | 2021-06-18 | 444.27 | 469.20 | 472.30 | 0.00 | - | 6 | 7 | 33.57% |
| RUTW210630C01680000 | 2020-11-04 9:30AM EST | 2021-06-30 | 89.40 | 254.50 | 302.00 | 0.00 | - | - | 1 | 0.00% |
| RUT210917C01680000 | 2020-11-27 9:49AM EST | 2021-09-17 | 262.92 | 378.60 | 402.60 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122P01680000 | 2021-01-06 10:10AM EST | 2021-01-22 | 1.90 | 0.00 | 1.05 | 0.00 | - | 5 | 302 | 83.84% |
| RUTW210129P01680000 | 2021-01-12 2:27PM EST | 2021-01-29 | 1.77 | 0.30 | 1.65 | 0.00 | - | 7 | 294 | 58.64% |
| RUTW210205P01680000 | 2021-01-07 12:35PM EST | 2021-02-05 | 3.52 | 1.80 | 2.80 | 0.00 | - | 2 | 2 | 53.03% |
| RUTW210212P01680000 | 2021-01-12 11:22AM EST | 2021-02-12 | 4.71 | 3.40 | 4.40 | 0.00 | - | 1 | 0 | 50.85% |
| RUT210219P01680000 | 2021-01-15 4:09PM EST | 2021-02-19 | 5.22 | 4.70 | 5.80 | +1.36 | +35.23% | 10 | 81 | 47.67% |
| RUTW210226P01680000 | 2020-12-23 11:51AM EST | 2021-02-26 | 19.64 | 7.20 | 8.30 | 0.00 | - | 1 | 6 | 46.75% |
| RUT210319P01680000 | 2021-01-15 3:56PM EST | 2021-03-19 | 14.13 | 14.30 | 15.40 | -1.44 | -9.25% | 6 | 5 | 44.03% |
| RUTW210331P01680000 | 2021-01-07 9:39AM EST | 2021-03-31 | 20.35 | 18.50 | 19.70 | 0.00 | - | 11 | 113 | 43.07% |
| RUT210521P01680000 | 2020-12-29 12:46PM EST | 2021-05-21 | 53.33 | 34.00 | 35.20 | 0.00 | - | - | 1 | 39.61% |
| RUT210618P01680000 | 2020-12-04 1:08PM EST | 2021-06-18 | 71.45 | 56.50 | 58.10 | 0.00 | - | 5 | 6 | 43.05% |
| RUTW210630P01680000 | 2020-07-01 12:49PM EST | 2021-06-30 | 312.49 | 260.50 | 284.50 | 0.00 | - | - | 112 | 92.45% |
| RUT211217P01680000 | 2020-12-18 9:49AM EST | 2021-12-17 | 103.60 | 67.50 | 100.10 | 0.00 | - | 24 | 24 | 36.85% |
© 2021 Verizon Media. All rights reserved.
