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:1900.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122C01900000 | 2021-01-11 3:28PM EST | 2021-01-22 | 246.25 | 216.20 | 220.80 | 0.00 | - | 2 | 30 | 0.00% |
| RUTW210129C01900000 | 2021-01-14 12:25PM EST | 2021-01-29 | 263.27 | 220.60 | 225.00 | 0.00 | - | 6 | 48 | 35.63% |
| RUTW210212C01900000 | 2021-01-12 10:00AM EST | 2021-02-12 | 229.06 | 262.90 | 271.90 | 0.00 | - | 1 | 1 | 59.85% |
| RUT210219C01900000 | 2021-01-11 1:19PM EST | 2021-02-19 | 221.47 | 233.50 | 237.00 | 0.00 | - | 24 | 243 | 34.01% |
| RUTW210226C01900000 | 2021-01-08 12:55PM EST | 2021-02-26 | 219.29 | 238.50 | 241.80 | 0.00 | - | 10 | 1,365 | 33.99% |
| RUT210319C01900000 | 2021-01-13 1:00PM EST | 2021-03-19 | 261.24 | 251.10 | 254.10 | 0.00 | - | 1 | 3,450 | 33.13% |
| RUTW210331C01900000 | 2021-01-06 11:01AM EST | 2021-03-31 | 198.55 | 257.20 | 260.30 | 0.00 | - | 2 | 58 | 32.64% |
| RUT210416C01900000 | 2020-12-22 4:11PM EST | 2021-04-16 | 171.87 | 264.50 | 267.20 | 0.00 | - | - | 2 | 31.83% |
| RUTW210430C01900000 | 2021-01-14 12:20PM EST | 2021-04-30 | 306.36 | 271.70 | 274.30 | 0.00 | - | 1 | 2 | 31.69% |
| RUTW210528C01900000 | 2020-12-21 2:01PM EST | 2021-05-28 | 172.79 | 282.70 | 285.20 | 0.00 | - | 1 | 1 | 30.86% |
| RUT210618C01900000 | 2021-01-15 1:48PM EST | 2021-06-18 | 304.40 | 289.40 | 292.10 | +9.60 | +3.26% | 47 | 552 | 30.23% |
| RUTW210630C01900000 | 2021-01-04 3:44PM EST | 2021-06-30 | 174.60 | 292.90 | 296.00 | 0.00 | - | - | 0 | 29.96% |
| RUT210917C01900000 | 2021-01-06 9:31AM EST | 2021-09-17 | 237.40 | 314.70 | 318.90 | 0.00 | - | 2 | 4 | 28.61% |
| RUTW210930C01900000 | 2020-12-18 6:22PM EST | 2021-09-30 | 168.69 | 317.60 | 322.60 | 0.00 | - | - | 2 | 28.49% |
| RUT211217C01900000 | 2021-01-15 1:34PM EST | 2021-12-17 | 351.67 | 312.60 | 367.70 | -17.18 | -4.66% | 1 | 342 | 31.41% |
| RUT220617C01900000 | 2021-01-13 3:19PM EST | 2022-06-17 | 366.27 | 341.50 | 406.40 | 0.00 | - | 6 | 41 | 29.62% |
| RUT221216C01900000 | 2020-11-24 9:30AM EST | 2022-12-16 | 257.90 | 303.00 | 325.30 | 0.00 | - | 13 | 237 | 17.49% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122P01900000 | 2021-01-15 3:44PM EST | 2021-01-22 | 2.61 | 1.85 | 3.70 | +0.01 | +0.38% | 64 | 142 | 64.23% |
| RUTW210129P01900000 | 2021-01-15 3:31PM EST | 2021-01-29 | 6.18 | 6.20 | 8.10 | +0.97 | +18.62% | 223 | 205 | 49.70% |
| RUTW210205P01900000 | 2021-01-15 1:37PM EST | 2021-02-05 | 9.20 | 11.50 | 12.90 | +1.12 | +13.86% | 14 | 4,175 | 44.42% |
| RUTW210212P01900000 | 2021-01-15 2:37PM EST | 2021-02-12 | 14.10 | 16.10 | 17.60 | -1.65 | -10.48% | 15 | 0 | 41.67% |
| RUT210219P01900000 | 2021-01-15 4:04PM EST | 2021-02-19 | 19.32 | 19.60 | 20.00 | +3.42 | +21.51% | 241 | 1,590 | 38.50% |
| RUTW210226P01900000 | 2021-01-15 3:14PM EST | 2021-02-26 | 23.15 | 25.00 | 26.50 | +3.73 | +19.21% | 26 | 101 | 38.69% |
| RUT210319P01900000 | 2021-01-15 1:02PM EST | 2021-03-19 | 36.10 | 38.70 | 40.00 | +3.10 | +9.39% | 15 | 2,540 | 36.96% |
| RUTW210331P01900000 | 2021-01-07 3:48PM EST | 2021-03-31 | 39.35 | 45.70 | 47.20 | 0.00 | - | 3 | 306 | 36.36% |
| RUT210416P01900000 | 2021-01-14 3:32PM EST | 2021-04-16 | 52.75 | 53.20 | 54.50 | +7.11 | +15.58% | 1 | 355 | 35.21% |
| RUTW210430P01900000 | 2021-01-15 11:38AM EST | 2021-04-30 | 59.20 | 60.60 | 61.90 | +6.80 | +12.98% | 1 | 3 | 34.83% |
| RUTW210528P01900000 | 2020-12-21 1:59PM EST | 2021-05-28 | 116.44 | 73.40 | 74.70 | 0.00 | - | - | 1 | 34.03% |
| RUT210618P01900000 | 2021-01-08 3:01PM EST | 2021-06-18 | 85.00 | 81.30 | 82.70 | 0.00 | - | 40 | 367 | 33.37% |
| RUTW210630P01900000 | 2021-01-06 11:00AM EST | 2021-06-30 | 97.30 | 86.00 | 87.80 | 0.00 | - | 2 | 2 | 33.21% |
| RUT210917P01900000 | 2021-01-06 2:29PM EST | 2021-09-17 | 110.20 | 111.80 | 114.50 | -9.83 | -8.19% | 1 | 0 | 31.85% |
| RUT211217P01900000 | 2021-01-14 11:32AM EST | 2021-12-17 | 137.00 | 120.40 | 156.60 | +10.39 | +8.21% | 1 | 358 | 33.15% |
| RUT220318P01900000 | 2020-12-15 3:51PM EST | 2022-03-18 | 201.26 | 139.00 | 154.50 | 0.00 | - | - | 25 | 29.11% |
| RUT220617P01900000 | 2021-01-07 2:08PM EST | 2022-06-17 | 175.03 | 153.10 | 200.40 | 0.00 | - | 32 | 84 | 31.58% |
| RUT221216P01900000 | 2021-01-07 2:08PM EST | 2022-12-16 | 206.58 | 183.40 | 235.90 | 0.00 | - | 16 | 42 | 30.55% |
© 2021 Verizon Media. All rights reserved.
