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:1950.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930C01950000 | 2021-08-25 5:30PM EDT | 2021-09-30 | 169.00 | 298.40 | 321.00 | 0.00 | - | - | 0 | 78.56% |
| RUT211015C01950000 | 2021-09-16 1:04PM EDT | 2021-10-15 | 283.80 | 308.00 | 316.40 | 0.00 | - | 1 | 1 | 40.91% |
| RUT211217C01950000 | 2021-09-20 10:34AM EDT | 2021-12-17 | 267.00 | 326.50 | 335.50 | 0.00 | - | 1 | 0 | 30.61% |
| RUT220121C01950000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 424.78 | 338.00 | 347.00 | 0.00 | - | 2 | 0 | 29.47% |
| RUT220318C01950000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 228.00 | 354.00 | 363.80 | 0.00 | - | 2 | 0 | 28.36% |
| RUTW220331C01950000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 407.40 | 360.30 | 363.80 | 0.00 | - | - | 0 | 27.37% |
| RUT220617C01950000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 195.50 | 370.40 | 394.00 | 0.00 | - | 2 | 0 | 28.35% |
| RUT221216C01950000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 401.00 | 409.50 | 433.00 | 0.00 | - | 50 | 0 | 26.79% |
| RUT231215C01950000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 430.18 | 465.50 | 489.50 | 0.00 | - | 2 | 0 | 24.96% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924P01950000 | 2021-09-21 12:52PM EDT | 2021-09-24 | 0.79 | 0.00 | 0.20 | 0.00 | - | 10 | 487 | 72.27% |
| RUTW210927P01950000 | 2021-09-21 3:40PM EDT | 2021-09-27 | 1.05 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 51.42% |
| RUTW210929P01950000 | 2021-09-23 11:17AM EDT | 2021-09-29 | 0.50 | 0.15 | 0.55 | -1.04 | -67.53% | 4 | 18 | 46.88% |
| RUTW210930P01950000 | 2021-09-23 3:51PM EDT | 2021-09-30 | 0.60 | 0.40 | 0.70 | -0.68 | -53.12% | 8 | 130 | 45.30% |
| RUTW211001P01950000 | 2021-09-22 10:54AM EDT | 2021-10-01 | 2.37 | 0.70 | 0.95 | 0.00 | - | 3 | 155 | 44.61% |
| RUTW211004P01950000 | 2021-09-22 10:30AM EDT | 2021-10-04 | 3.17 | 0.85 | 1.30 | 0.00 | - | 4 | 36 | 40.52% |
| RUTW211008P01950000 | 2021-09-23 3:04PM EDT | 2021-10-08 | 2.07 | 2.00 | 2.30 | -3.28 | -61.31% | 2 | 1,599 | 38.61% |
| RUT211015P01950000 | 2021-09-23 4:05PM EDT | 2021-10-15 | 3.75 | 3.50 | 3.90 | -2.45 | -39.52% | 41 | 3,215 | 35.60% |
| RUTW211022P01950000 | 2021-09-23 3:31PM EDT | 2021-10-22 | 5.97 | 5.80 | 6.30 | -3.05 | -33.81% | 280 | 92 | 34.56% |
| RUTW211029P01950000 | 2021-09-23 1:55PM EDT | 2021-10-29 | 8.21 | 8.30 | 8.80 | -4.22 | -33.95% | 87 | 817 | 33.71% |
| RUT211119P01950000 | 2021-09-23 3:50PM EDT | 2021-11-19 | 15.95 | 15.90 | 16.50 | -5.70 | -26.33% | 9 | 245 | 32.00% |
| RUTW211130P01950000 | 2021-09-20 1:12PM EDT | 2021-11-30 | 41.89 | 19.50 | 20.20 | 0.00 | - | 1 | 4 | 31.25% |
| RUT211217P01950000 | 2021-09-23 2:41PM EDT | 2021-12-17 | 26.49 | 26.30 | 26.90 | -14.63 | -35.58% | 22 | 1,220 | 30.80% |
| RUTW211231P01950000 | 2021-09-20 11:24AM EDT | 2021-12-31 | 51.43 | 31.40 | 32.10 | 0.00 | - | 281 | 186 | 30.44% |
| RUT220121P01950000 | 2021-08-24 9:30AM EDT | 2022-01-21 | 50.87 | 38.10 | 39.30 | 0.00 | - | 1 | 405 | 29.90% |
| RUTW220131P01950000 | 2021-09-15 2:33PM EDT | 2022-01-31 | 50.10 | 41.00 | 43.00 | 0.00 | - | 234 | 0 | 29.79% |
| RUT220318P01950000 | 2021-09-23 11:05AM EDT | 2022-03-18 | 59.84 | 57.40 | 59.70 | -7.06 | -10.55% | 4 | 1,025 | 29.49% |
| RUTW220331P01950000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 102.01 | 61.60 | 63.10 | 0.00 | - | 1 | 0 | 29.19% |
| RUT220617P01950000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 100.10 | 80.50 | 90.50 | 0.00 | - | 240 | 0 | 29.30% |
| RUT220715P01950000 | 2021-09-20 12:14AM EDT | 2022-07-15 | 107.55 | 88.50 | 98.50 | 0.00 | - | - | 1 | 29.14% |
| RUT221216P01950000 | 2021-08-26 4:04PM EDT | 2022-12-16 | 135.60 | 124.50 | 140.50 | 0.00 | - | 45 | 619 | 28.83% |
| RUT230616P01950000 | 2021-09-20 12:00AM EDT | 2023-06-16 | 178.80 | 158.00 | 174.00 | 0.00 | - | - | 75 | 27.72% |
| RUT231215P01950000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 200.10 | 187.00 | 203.00 | 0.00 | - | - | 0 | 26.97% |
© 2021 Verizon Media. All rights reserved.
