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:1850.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924C01850000 | 2021-08-17 9:30AM EDT | 2021-09-24 | 336.04 | 367.30 | 392.30 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C01850000 | 2021-08-17 9:30AM EDT | 2021-09-30 | 336.79 | 367.20 | 392.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT211015C01850000 | 2021-09-20 12:14AM EDT | 2021-10-15 | 380.68 | 406.40 | 414.80 | 0.00 | - | - | 8 | 49.42% |
| RUT211119C01850000 | 2021-09-20 12:14AM EDT | 2021-11-19 | 387.73 | 412.30 | 420.80 | 0.00 | - | - | 7 | 36.64% |
| RUTW211130C01850000 | 2021-08-25 5:31PM EDT | 2021-11-30 | 406.15 | 416.50 | 419.10 | 0.00 | - | 1 | 0 | 32.32% |
| RUT211217C01850000 | 2021-09-17 3:46PM EDT | 2021-12-17 | 395.31 | 417.40 | 426.10 | 0.00 | - | 6 | 1,632 | 33.21% |
| RUTW211231C01850000 | 2021-09-20 12:12AM EDT | 2021-12-31 | 400.51 | 423.40 | 425.90 | 0.00 | - | - | 3 | 30.70% |
| RUT220121C01850000 | 2021-09-20 12:14AM EDT | 2022-01-21 | 405.21 | 425.80 | 435.20 | 0.00 | - | - | 4 | 31.81% |
| RUT221216C01850000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 475.00 | 483.50 | 507.50 | 0.00 | - | 50 | 0 | 27.86% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01850000 | 2021-09-23 1:16PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 5 | 33 | 95.51% |
| RUTW210930P01850000 | 2021-09-20 2:37PM EDT | 2021-09-30 | 3.15 | 0.05 | 0.45 | 0.00 | - | 11 | 1,879 | 52.39% |
| RUTW211001P01850000 | 2021-09-17 2:04PM EDT | 2021-10-01 | 1.90 | 0.20 | 0.55 | 0.00 | - | 4 | 12 | 51.71% |
| RUTW211008P01850000 | 2021-09-21 1:31PM EDT | 2021-10-08 | 3.90 | 1.05 | 1.35 | 0.00 | - | 3 | 291 | 45.92% |
| RUT211015P01850000 | 2021-09-23 1:59PM EDT | 2021-10-15 | 2.05 | 1.95 | 2.25 | -1.40 | -40.58% | 11 | 1,334 | 41.51% |
| RUTW211029P01850000 | 2021-09-23 2:38PM EDT | 2021-10-29 | 5.14 | 4.80 | 5.30 | -5.66 | -52.41% | 11 | 142 | 38.32% |
| RUT211119P01850000 | 2021-09-23 9:39AM EDT | 2021-11-19 | 11.81 | 9.90 | 10.50 | -2.06 | -14.85% | 1 | 207 | 35.65% |
| RUTW211130P01850000 | 2021-09-13 2:10PM EDT | 2021-11-30 | 18.82 | 12.40 | 13.00 | 0.00 | - | 8 | 218 | 34.49% |
| RUT211217P01850000 | 2021-09-22 2:33PM EDT | 2021-12-17 | 21.40 | 17.30 | 17.90 | 0.00 | - | 2 | 801 | 33.69% |
| RUTW211231P01850000 | 2021-09-14 10:52AM EDT | 2021-12-31 | 30.32 | 21.30 | 21.90 | 0.00 | - | - | 3 | 33.14% |
| RUT220121P01850000 | 2021-09-08 10:51AM EDT | 2022-01-21 | 32.99 | 26.50 | 27.70 | 0.00 | - | 1 | 39 | 32.43% |
| RUT220318P01850000 | 2021-09-23 2:44PM EDT | 2022-03-18 | 42.99 | 42.40 | 44.50 | -6.91 | -13.85% | 8 | 21 | 31.64% |
| RUT220617P01850000 | 2021-09-15 12:18PM EDT | 2022-06-17 | 75.30 | 61.00 | 71.00 | 0.00 | - | 193 | 480 | 31.08% |
| RUT220715P01850000 | 2021-09-01 12:55PM EDT | 2022-07-15 | 67.08 | 68.00 | 78.00 | 0.00 | - | - | 4 | 30.83% |
| RUT221216P01850000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 105.00 | 100.10 | 116.10 | 0.00 | - | 150 | 0 | 30.28% |
| RUT230616P01850000 | 2021-08-25 5:33PM EDT | 2023-06-16 | 140.58 | 129.00 | 145.00 | 0.00 | - | 6 | 0 | 28.76% |
| RUT231215P01850000 | 2021-09-21 1:20PM EDT | 2023-12-15 | 177.50 | 156.00 | 172.00 | 0.00 | - | 1 | 0 | 27.91% |
© 2021 Verizon Media. All rights reserved.
