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:1970.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122C01970000 | 2021-01-15 1:54PM EST | 2021-01-22 | 164.80 | 149.90 | 154.70 | -27.28 | -14.20% | 2 | 28 | 36.95% |
| RUTW210129C01970000 | 2021-01-08 11:55AM EST | 2021-01-29 | 143.59 | 157.40 | 161.80 | 0.00 | - | 3 | 81 | 36.34% |
| RUTW210205C01970000 | 2021-01-11 1:08PM EST | 2021-02-05 | 152.14 | 164.30 | 167.90 | 0.00 | - | 5 | 7 | 34.50% |
| RUTW210212C01970000 | 2021-01-04 10:30AM EST | 2021-02-12 | 74.38 | 169.90 | 173.30 | 0.00 | - | - | 0 | 33.20% |
| RUT210219C01970000 | 2021-01-13 11:19AM EST | 2021-02-19 | 210.68 | 174.20 | 177.50 | 0.00 | - | 11 | 1,163 | 31.85% |
| RUTW210226C01970000 | 2021-01-04 10:55AM EST | 2021-02-26 | 70.80 | 180.40 | 183.50 | 0.00 | - | 1 | 9 | 31.86% |
| RUT210319C01970000 | 2021-01-07 3:42PM EST | 2021-03-19 | 201.17 | 195.40 | 198.10 | 0.00 | - | 1 | 332 | 31.20% |
| RUTW210331C01970000 | 2020-12-30 2:41PM EST | 2021-03-31 | 112.11 | 202.30 | 205.10 | 0.00 | - | 7 | 7 | 30.77% |
| RUT210416C01970000 | 2021-01-05 2:05PM EST | 2021-04-16 | 123.09 | 210.50 | 213.00 | 0.00 | - | - | 0 | 30.12% |
| RUT210521C01970000 | 2020-12-22 9:34AM EST | 2021-05-21 | 134.20 | 227.70 | 230.00 | 0.00 | - | - | 6 | 29.52% |
| RUT210618C01970000 | 2021-01-14 9:58AM EST | 2021-06-18 | 255.23 | 238.50 | 240.90 | 0.00 | - | 2 | 14 | 28.93% |
| RUT211217C01970000 | 2020-12-18 9:49AM EST | 2021-12-17 | 199.92 | 264.80 | 320.70 | 0.00 | - | 24 | 24 | 30.35% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122P01970000 | 2021-01-15 4:00PM EST | 2021-01-22 | 6.00 | 5.40 | 7.60 | +0.60 | +11.11% | 56 | 74 | 51.88% |
| RUTW210129P01970000 | 2021-01-15 3:56PM EST | 2021-01-29 | 12.42 | 12.80 | 15.00 | +1.94 | +18.51% | 13 | 76 | 43.74% |
| RUTW210205P01970000 | 2021-01-15 2:14PM EST | 2021-02-05 | 16.90 | 19.80 | 21.70 | +2.35 | +16.15% | 16 | 15 | 40.06% |
| RUTW210212P01970000 | 2021-01-13 1:41PM EST | 2021-02-12 | 19.00 | 16.70 | 25.50 | -5.75 | -23.23% | 1 | 4 | 36.64% |
| RUT210219P01970000 | 2021-01-15 3:32PM EST | 2021-02-19 | 28.52 | 30.10 | 31.50 | +3.87 | +15.70% | 21 | 539 | 35.72% |
| RUTW210226P01970000 | 2021-01-15 12:28PM EST | 2021-02-26 | 34.95 | 36.70 | 38.40 | +6.07 | +21.02% | 4 | 49 | 35.64% |
| RUT210319P01970000 | 2021-01-14 2:47PM EST | 2021-03-19 | 43.35 | 52.60 | 54.20 | 0.00 | - | 10 | 451 | 34.48% |
| RUTW210331P01970000 | 2021-01-11 9:59AM EST | 2021-03-31 | 70.30 | 48.20 | 57.10 | 0.00 | - | - | 2 | 32.43% |
| RUT210416P01970000 | 2021-01-08 11:00AM EST | 2021-04-16 | 68.18 | 69.00 | 70.40 | 0.00 | - | 2 | 3 | 33.10% |
| RUT210521P01970000 | 2021-01-07 12:20PM EST | 2021-05-21 | 92.80 | 87.60 | 89.00 | 0.00 | - | - | 0 | 32.34% |
| RUT210618P01970000 | 2021-01-07 3:44PM EST | 2021-06-18 | 98.40 | 100.10 | 101.60 | 0.00 | - | - | 0 | 31.80% |
| RUT211217P01970000 | 2020-12-21 2:49PM EST | 2021-12-17 | 205.00 | 142.30 | 178.50 | 0.00 | - | - | 75 | 31.85% |
© 2021 Verizon Media. All rights reserved.
