Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,281.00+32.93 (+1.46%)
At close: 4:30PM EDT
Strike:1970.00
CallsforSeptember 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211001C01970000 | 2021-09-20 12:12AM EDT | 2021-10-01 | 315.59 | 299.70 | 323.10 | +39.62 | +14.36% | 1 | 1 | 59.18% |
| RUT211015C01970000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 270.38 | 281.50 | 284.10 | 0.00 | - | - | 10 | 0.00% |
| RUT211119C01970000 | 2021-09-20 10:50AM EDT | 2021-11-19 | 242.17 | 321.00 | 323.70 | 0.00 | - | 5 | 1 | 30.85% |
| RUT211217C01970000 | 2021-09-22 12:40PM EDT | 2021-12-17 | 283.20 | 329.60 | 332.10 | 0.00 | - | 15 | 17 | 29.06% |
| RUT220121C01970000 | 2021-09-20 12:14AM EDT | 2022-01-21 | 304.11 | 341.50 | 344.10 | 0.00 | - | - | 1 | 28.40% |
PutsforSeptember 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210929P01970000 | 2021-09-23 9:49AM EDT | 2021-09-29 | 0.15 | 0.00 | 0.15 | -0.52 | -77.61% | 1 | 27 | 69.92% |
| RUTW211001P01970000 | 2021-09-27 4:04PM EDT | 2021-10-01 | 0.24 | 0.15 | 0.35 | -0.86 | -78.18% | 12 | 818 | 56.06% |
| RUTW211004P01970000 | 2021-09-24 11:12AM EDT | 2021-10-04 | 1.02 | 0.30 | 0.50 | 0.00 | - | 8 | 9 | 46.09% |
| RUTW211008P01970000 | 2021-09-20 11:18AM EDT | 2021-10-08 | 10.20 | 0.95 | 1.25 | 0.00 | - | 19 | 1,495 | 41.87% |
| RUT211015P01970000 | 2021-09-27 3:42PM EDT | 2021-10-15 | 2.15 | 2.05 | 2.30 | -1.32 | -38.04% | 80 | 1,632 | 36.23% |
| RUTW211022P01970000 | 2021-09-27 3:01PM EDT | 2021-10-22 | 4.00 | 4.00 | 4.40 | -2.21 | -35.59% | 163 | 950 | 34.83% |
| RUTW211029P01970000 | 2021-09-27 11:03AM EDT | 2021-10-29 | 6.76 | 6.00 | 6.50 | -2.12 | -23.87% | 40 | 110 | 33.53% |
| RUTW211105P01970000 | 2021-09-24 10:36AM EDT | 2021-11-05 | 12.01 | 8.50 | 8.90 | 0.00 | - | 2 | 5 | 32.76% |
| RUT211119P01970000 | 2021-09-27 3:52PM EDT | 2021-11-19 | 13.20 | 13.20 | 13.70 | -3.07 | -18.87% | 11 | 182 | 31.54% |
| RUTW211130P01970000 | 2021-09-27 9:45AM EDT | 2021-11-30 | 19.70 | 16.70 | 17.30 | -1.60 | -7.51% | 1 | 59 | 30.74% |
| RUT211217P01970000 | 2021-09-27 3:13PM EDT | 2021-12-17 | 22.40 | 23.60 | 24.20 | -21.60 | -49.09% | 1 | 417 | 30.43% |
| RUT220121P01970000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 80.60 | 40.90 | 41.80 | 0.00 | - | 20 | 5 | 31.10% |
| RUT220715P01970000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 132.00 | 94.50 | 104.50 | 0.00 | - | 121 | 101 | 30.12% |
© 2021 Verizon Media. All rights reserved.
