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:1750.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930C01750000 | 2021-08-25 5:30PM EDT | 2021-09-30 | 499.00 | 497.90 | 520.50 | 0.00 | - | 1 | 0 | 62.31% |
| RUTW211029C01750000 | 2021-08-25 5:30PM EDT | 2021-10-29 | 471.20 | 500.10 | 523.00 | 0.00 | - | 1 | 0 | 58.00% |
| RUT211217C01750000 | 2021-09-20 2:44PM EDT | 2021-12-17 | 424.89 | 504.90 | 527.50 | 0.00 | - | 6 | 295 | 40.88% |
| RUT220121C01750000 | 2021-09-20 2:44PM EDT | 2022-01-21 | 434.08 | 511.50 | 534.50 | 0.00 | - | 6 | 6 | 37.74% |
| RUT220715C01750000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 539.62 | 539.50 | 563.50 | 0.00 | - | 5 | 0 | 31.09% |
| RUT221216C01750000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 385.74 | 562.00 | 586.00 | 0.00 | - | 8 | 0 | 28.92% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01750000 | 2021-09-22 12:09PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 119.53% |
| RUTW210930P01750000 | 2021-09-02 2:18PM EDT | 2021-09-30 | 1.69 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 62.11% |
| RUTW211001P01750000 | 2021-09-20 12:29PM EDT | 2021-10-01 | 1.80 | 0.00 | 0.35 | 0.00 | - | 7 | 9 | 59.47% |
| RUTW211008P01750000 | 2021-09-07 10:36AM EDT | 2021-10-08 | 2.63 | 0.50 | 0.90 | 0.00 | - | 9 | 0 | 52.08% |
| RUT211015P01750000 | 2021-09-22 12:46PM EDT | 2021-10-15 | 2.17 | 1.15 | 1.40 | 0.00 | - | 3 | 186 | 47.67% |
| RUTW211029P01750000 | 2021-09-23 10:50AM EDT | 2021-10-29 | 3.60 | 3.00 | 3.40 | -1.20 | -25.00% | 10 | 266 | 43.25% |
| RUT211119P01750000 | 2021-09-22 3:48PM EDT | 2021-11-19 | 8.90 | 6.40 | 6.90 | 0.00 | - | 6 | 87 | 39.50% |
| RUTW211130P01750000 | 2021-09-22 9:59AM EDT | 2021-11-30 | 12.14 | 8.10 | 8.80 | 0.00 | - | 2 | 0 | 38.14% |
| RUT211217P01750000 | 2021-09-20 1:06PM EDT | 2021-12-17 | 23.66 | 11.60 | 12.10 | 0.00 | - | 2 | 132 | 36.75% |
| RUTW211231P01750000 | 2021-08-25 5:32PM EDT | 2021-12-31 | 27.20 | 14.60 | 15.20 | 0.00 | - | 4 | 0 | 36.06% |
| RUT220121P01750000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 29.50 | 18.50 | 19.60 | 0.00 | - | 3 | 0 | 35.06% |
| RUT220318P01750000 | 2021-09-21 11:41AM EDT | 2022-03-18 | 43.00 | 31.30 | 32.50 | 0.00 | - | 1,175 | 1,375 | 33.66% |
| RUT220617P01750000 | 2021-09-15 3:04PM EDT | 2022-06-17 | 57.40 | 46.50 | 56.20 | 0.00 | - | 250 | 0 | 33.09% |
| RUT220715P01750000 | 2021-09-17 3:10PM EDT | 2022-07-15 | 82.30 | 52.50 | 62.00 | 0.00 | - | 7 | 27 | 32.70% |
| RUT220916P01750000 | 2021-09-20 12:14AM EDT | 2022-09-16 | 77.00 | 66.00 | 76.00 | 0.00 | - | - | 4 | 32.24% |
| RUT221216P01750000 | 2021-08-19 2:06PM EDT | 2022-12-16 | 105.00 | 83.10 | 122.90 | 0.00 | - | 1 | 28 | 35.79% |
| RUT230616P01750000 | 2021-09-20 12:00AM EDT | 2023-06-16 | 139.50 | 105.00 | 121.00 | 0.00 | - | - | 6 | 29.98% |
| RUT231215P01750000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 181.00 | 129.00 | 145.00 | 0.00 | - | 2 | 0 | 28.92% |
© 2021 Verizon Media. All rights reserved.
