Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,248.07-10.97 (-0.49%)
At close: 4:30PM EDT
Strike:1920.00
CallsforSeptember 27, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211001C01920000 | 2021-09-10 12:16PM EDT | 2021-10-01 | 335.80 | 318.60 | 342.00 | 0.00 | - | 1 | 1 | 61.55% |
| RUT211015C01920000 | 2021-09-20 12:14AM EDT | 2021-10-15 | 324.13 | 325.70 | 339.10 | 0.00 | - | - | 3 | 50.06% |
| RUT211119C01920000 | 2021-09-20 1:44PM EDT | 2021-11-19 | 279.51 | 339.10 | 341.70 | 0.00 | - | 19 | 8 | 32.46% |
| RUT211217C01920000 | 2021-09-17 3:49PM EDT | 2021-12-17 | 331.56 | 346.80 | 349.30 | 0.00 | - | 4 | 2 | 30.25% |
| RUT220121C01920000 | 2021-09-20 12:14AM EDT | 2022-01-21 | 343.26 | 357.80 | 360.40 | 0.00 | - | - | 2 | 29.33% |
| RUT230616C01920000 | 2021-08-27 4:01PM EDT | 2023-06-16 | 473.13 | 453.50 | 477.50 | 0.00 | - | 3 | 3 | 26.14% |
PutsforSeptember 27, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211001P01920000 | 2021-09-22 11:11AM EDT | 2021-10-01 | 1.70 | 0.35 | 0.65 | 0.00 | - | 5 | 265 | 50.99% |
| RUTW211008P01920000 | 2021-09-22 10:31AM EDT | 2021-10-08 | 4.40 | 1.25 | 1.55 | 0.00 | - | 10 | 361 | 40.98% |
| RUT211015P01920000 | 2021-09-24 11:54AM EDT | 2021-10-15 | 2.65 | 2.45 | 2.80 | -0.48 | -15.34% | 5 | 2,145 | 37.04% |
| RUTW211022P01920000 | 2021-09-24 10:57AM EDT | 2021-10-22 | 4.88 | 4.30 | 4.80 | -2.82 | -36.62% | 35 | 85 | 35.67% |
| RUTW211029P01920000 | 2021-09-24 1:33PM EDT | 2021-10-29 | 7.00 | 6.30 | 6.80 | 0.00 | - | 8 | 105 | 34.44% |
| RUT211119P01920000 | 2021-09-24 4:05PM EDT | 2021-11-19 | 13.30 | 12.90 | 13.50 | -1.85 | -12.21% | 1 | 103 | 32.39% |
| RUTW211130P01920000 | 2021-09-24 2:53PM EDT | 2021-11-30 | 16.73 | 16.20 | 16.90 | -20.16 | -54.65% | 25 | 3 | 31.59% |
| RUT211217P01920000 | 2021-09-23 10:05AM EDT | 2021-12-17 | 26.10 | 22.60 | 23.30 | 0.00 | - | 1 | 558 | 31.20% |
| RUTW211231P01920000 | 2021-09-20 2:43PM EDT | 2021-12-31 | 50.45 | 27.50 | 28.10 | 0.00 | - | 12 | 356 | 30.77% |
| RUT220121P01920000 | 2021-08-19 1:22PM EDT | 2022-01-21 | 65.08 | 40.80 | 42.10 | 0.00 | - | 8 | 17 | 32.45% |
| RUTW220131P01920000 | 2021-09-20 12:13AM EDT | 2022-01-31 | 47.00 | 37.30 | 38.30 | 0.00 | - | - | 6 | 30.04% |
| RUTW220228P01920000 | 2021-09-08 2:09PM EDT | 2022-02-28 | 51.50 | 46.40 | 47.50 | 0.00 | - | - | 1 | 29.66% |
| RUT220617P01920000 | 2021-09-15 9:59AM EDT | 2022-06-17 | 91.40 | 78.50 | 80.80 | 0.00 | - | 1 | 240 | 28.92% |
| RUT230616P01920000 | 2021-08-27 4:01PM EDT | 2023-06-16 | 145.29 | 152.00 | 168.00 | 0.00 | - | 9 | 9 | 28.09% |
© 2021 Verizon Media. All rights reserved.
