Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,259.04+40.48 (+1.82%)
At close: 4:30PM EDT
Strike:1700.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930C01700000 | 2021-08-25 5:30PM EDT | 2021-09-30 | 610.22 | 547.80 | 570.50 | 0.00 | - | 2 | 0 | 66.31% |
| RUT211015C01700000 | 2021-09-20 12:14AM EDT | 2021-10-15 | 510.40 | 548.30 | 571.00 | 0.00 | - | - | 4 | 77.20% |
| RUTW211029C01700000 | 2021-08-25 5:30PM EDT | 2021-10-29 | 432.33 | 549.40 | 572.00 | 0.00 | - | 1 | 0 | 62.02% |
| RUTW211130C01700000 | 2021-08-25 5:31PM EDT | 2021-11-30 | 557.22 | 560.50 | 563.30 | 0.00 | - | 2 | 0 | 36.06% |
| RUT211217C01700000 | 2021-09-20 1:38PM EDT | 2021-12-17 | 482.38 | 552.80 | 575.50 | 0.00 | - | 6 | 1,971 | 43.13% |
| RUTW211231C01700000 | 2021-08-25 5:31PM EDT | 2021-12-31 | 559.81 | 563.90 | 566.60 | 0.00 | - | 1 | 0 | 33.45% |
| RUT220121C01700000 | 2021-09-20 1:38PM EDT | 2022-01-21 | 490.38 | 558.40 | 581.50 | 0.00 | - | 6 | 6 | 39.48% |
| RUT220617C01700000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 632.51 | 578.50 | 602.50 | 0.00 | - | 8 | 0 | 32.49% |
| RUT220715C01700000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 651.76 | 584.00 | 607.00 | 0.00 | - | - | 0 | 31.98% |
| RUT221216C01700000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 600.00 | 602.50 | 626.50 | 0.00 | - | 170 | 0 | 29.42% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01700000 | 2021-09-22 9:34AM EDT | 2021-09-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 132.03% |
| RUTW210930P01700000 | 2021-09-23 2:21PM EDT | 2021-09-30 | 0.10 | 0.00 | 0.25 | -1.21 | -92.37% | 6 | 42 | 67.38% |
| RUTW211001P01700000 | 2021-09-14 3:43PM EDT | 2021-10-01 | 1.50 | 0.00 | 0.30 | 0.00 | - | 9 | 76 | 64.65% |
| RUTW211008P01700000 | 2021-09-22 9:30AM EDT | 2021-10-08 | 1.32 | 0.30 | 0.75 | 0.00 | - | 8 | 8 | 55.35% |
| RUT211015P01700000 | 2021-09-23 2:13PM EDT | 2021-10-15 | 1.01 | 0.90 | 1.15 | -0.64 | -38.79% | 15 | 365 | 50.20% |
| RUTW211022P01700000 | 2021-09-21 10:15AM EDT | 2021-10-22 | 4.14 | 1.55 | 1.90 | 0.00 | - | 1 | 1 | 47.96% |
| RUTW211029P01700000 | 2021-09-23 9:36AM EDT | 2021-10-29 | 3.20 | 2.35 | 2.75 | -2.30 | -41.82% | 1 | 117 | 45.75% |
| RUT211119P01700000 | 2021-09-22 9:31AM EDT | 2021-11-19 | 8.60 | 5.20 | 5.70 | 0.00 | - | 1 | 73 | 41.57% |
| RUTW211130P01700000 | 2021-09-20 2:52PM EDT | 2021-11-30 | 14.89 | 6.60 | 7.30 | 0.00 | - | 16 | 34 | 40.03% |
| RUT211217P01700000 | 2021-09-22 1:35PM EDT | 2021-12-17 | 12.92 | 9.50 | 10.10 | 0.00 | - | 3 | 1,764 | 38.43% |
| RUTW211231P01700000 | 2021-09-22 11:52AM EDT | 2021-12-31 | 15.91 | 12.10 | 12.70 | 0.00 | - | 1 | 179 | 37.56% |
| RUT220121P01700000 | 2021-09-21 3:04PM EDT | 2022-01-21 | 23.30 | 15.50 | 16.50 | 0.00 | - | 5 | 26 | 36.41% |
| RUTW220131P01700000 | 2021-09-20 10:44AM EDT | 2022-01-31 | 27.20 | 17.60 | 18.30 | 0.00 | - | 1 | 0 | 35.94% |
| RUT220318P01700000 | 2021-09-23 11:05AM EDT | 2022-03-18 | 28.41 | 26.70 | 28.10 | -8.89 | -23.83% | 3 | 404 | 34.84% |
| RUTW220331P01700000 | 2021-09-20 12:21PM EDT | 2022-03-31 | 44.50 | 29.50 | 30.80 | 0.00 | - | 1 | 11 | 34.57% |
| RUT220617P01700000 | 2021-09-22 3:58PM EDT | 2022-06-17 | 49.61 | 40.60 | 49.80 | 0.00 | - | 100 | 258 | 34.09% |
| RUTW220630P01700000 | 2021-08-19 11:36AM EDT | 2022-06-30 | 66.44 | 47.00 | 82.50 | 0.00 | - | - | 4 | 40.42% |
| RUT221216P01700000 | 2021-09-01 12:41PM EDT | 2022-12-16 | 70.60 | 73.00 | 83.00 | 0.00 | - | 100 | 1,396 | 32.03% |
| RUT231215P01700000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 108.50 | 117.00 | 133.00 | 0.00 | - | 1 | 0 | 29.47% |
© 2021 Verizon Media. All rights reserved.
