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:1800.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210929C01800000 | 2021-09-20 12:12AM EDT | 2021-09-29 | 428.08 | 448.80 | 472.10 | 0.00 | - | - | - | 78.08% |
| RUTW210930C01800000 | 2021-08-25 5:30PM EDT | 2021-09-30 | 421.20 | 448.00 | 470.50 | 0.00 | - | - | 0 | 57.62% |
| RUT211015C01800000 | 2021-09-20 12:14AM EDT | 2021-10-15 | 429.83 | 449.00 | 471.50 | 0.00 | - | - | 2 | 65.27% |
| RUTW211130C01800000 | 2021-08-25 5:31PM EDT | 2021-11-30 | 417.80 | 464.00 | 466.70 | 0.00 | - | 1 | 0 | 33.63% |
| RUT211217C01800000 | 2021-09-21 12:09PM EDT | 2021-12-17 | 411.35 | 457.50 | 480.50 | 0.00 | - | 4 | 1,202 | 39.04% |
| RUTW211231C01800000 | 2021-08-25 5:31PM EDT | 2021-12-31 | 546.51 | 469.60 | 472.20 | 0.00 | - | - | 1 | 31.71% |
| RUT220121C01800000 | 2021-09-21 12:09PM EDT | 2022-01-21 | 420.54 | 465.20 | 488.50 | 0.00 | - | 4 | 8 | 36.23% |
| RUT220617C01800000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 565.00 | 495.50 | 513.70 | 0.00 | - | 1 | 0 | 30.26% |
| RUT220715C01800000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 481.13 | 497.50 | 521.50 | 0.00 | - | 5 | 0 | 30.35% |
| RUT221216C01800000 | 2021-08-20 11:43AM EDT | 2022-12-16 | 430.00 | 467.20 | 563.10 | 0.00 | - | 100 | 329 | 30.82% |
| RUT231215C01800000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 609.08 | 567.50 | 591.50 | 0.00 | - | - | 0 | 25.82% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01800000 | 2021-09-21 10:57AM EDT | 2021-09-24 | 0.27 | 0.00 | 0.20 | 0.00 | - | 2 | 497 | 107.42% |
| RUTW210930P01800000 | 2021-09-20 9:48AM EDT | 2021-09-30 | 1.52 | 0.00 | 0.35 | 0.00 | - | 130 | 161 | 56.69% |
| RUTW211001P01800000 | 2021-09-23 11:39AM EDT | 2021-10-01 | 0.22 | 0.05 | 0.45 | -1.84 | -89.32% | 20 | 27 | 55.47% |
| RUTW211008P01800000 | 2021-09-23 12:43PM EDT | 2021-10-08 | 1.05 | 0.75 | 1.10 | -0.25 | -19.23% | 101 | 309 | 49.87% |
| RUT211015P01800000 | 2021-09-23 3:06PM EDT | 2021-10-15 | 1.54 | 1.45 | 1.75 | -1.36 | -46.90% | 16 | 927 | 44.52% |
| RUTW211022P01800000 | 2021-09-23 3:15PM EDT | 2021-10-22 | 2.71 | 2.60 | 2.95 | -1.82 | -40.18% | 200 | 433 | 42.44% |
| RUTW211029P01800000 | 2021-09-23 1:36PM EDT | 2021-10-29 | 4.10 | 3.80 | 4.20 | -2.00 | -32.79% | 3 | 159 | 40.72% |
| RUT211119P01800000 | 2021-09-23 1:17PM EDT | 2021-11-19 | 8.31 | 7.90 | 8.40 | -3.24 | -28.05% | 3 | 66 | 37.47% |
| RUTW211130P01800000 | 2021-09-23 12:18PM EDT | 2021-11-30 | 10.93 | 10.00 | 10.60 | -7.47 | -40.60% | 1 | 18 | 36.24% |
| RUT211217P01800000 | 2021-09-23 11:13AM EDT | 2021-12-17 | 15.26 | 14.20 | 14.70 | -2.85 | -15.74% | 1 | 1,867 | 35.21% |
| RUTW211231P01800000 | 2021-09-22 11:52AM EDT | 2021-12-31 | 22.74 | 17.60 | 18.20 | 0.00 | - | 1 | 266 | 34.57% |
| RUT220121P01800000 | 2021-09-01 9:54AM EDT | 2022-01-21 | 25.60 | 22.10 | 23.20 | 0.00 | - | 2 | 378 | 33.69% |
| RUT220318P01800000 | 2021-09-21 11:39AM EDT | 2022-03-18 | 49.50 | 36.40 | 38.60 | 0.00 | - | 5 | 172 | 32.80% |
| RUT220617P01800000 | 2021-09-10 3:51PM EDT | 2022-06-17 | 69.70 | 53.60 | 63.40 | 0.00 | - | 1 | 2,223 | 32.12% |
| RUT220715P01800000 | 2021-09-02 11:34AM EDT | 2022-07-15 | 58.00 | 60.00 | 69.50 | 0.00 | - | 32 | 67 | 31.74% |
| RUT221216P01800000 | 2021-09-22 1:54PM EDT | 2022-12-16 | 105.18 | 92.00 | 102.00 | 0.00 | - | 4 | 1,169 | 30.55% |
| RUT231215P01800000 | 2021-09-22 1:19PM EDT | 2023-12-15 | 159.43 | 142.00 | 158.00 | 0.00 | - | 2 | 35 | 28.40% |
© 2021 Verizon Media. All rights reserved.
