Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,281.00+32.93 (+1.46%)
At close: 4:01PM EDT
Strike:1980.00
CallsforSeptember 27, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211008C01980000 | 2021-09-20 12:12AM EDT | 2021-10-08 | 234.40 | 299.90 | 302.50 | 0.00 | - | - | 1 | 40.00% |
| RUT211015C01980000 | 2021-09-10 11:20AM EDT | 2021-10-15 | 269.00 | 300.70 | 303.30 | 0.00 | - | 1 | 14 | 34.20% |
| RUT211217C01980000 | 2021-09-20 10:50AM EDT | 2021-12-17 | 247.95 | 319.60 | 322.10 | 0.00 | - | 5 | 105 | 28.18% |
| RUTW211231C01980000 | 2021-08-20 10:43AM EDT | 2021-12-31 | 222.70 | 285.90 | 288.50 | 0.00 | - | 5 | 5 | 0.00% |
| RUT220121C01980000 | 2021-09-17 3:51PM EDT | 2022-01-21 | 295.98 | 332.20 | 334.70 | 0.00 | - | 2 | 2 | 27.82% |
| RUTW220331C01980000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 380.10 | 327.70 | 331.30 | 0.00 | - | - | 1 | 21.20% |
PutsforSeptember 27, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210927P01980000 | 2021-09-27 10:53AM EDT | 2021-09-27 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 18 | 86.72% |
| RUTW210929P01980000 | 2021-09-27 10:22AM EDT | 2021-09-29 | 0.12 | 0.00 | 0.15 | -3.25 | -96.44% | 1 | 4 | 55.27% |
| RUTW211001P01980000 | 2021-09-27 4:04PM EDT | 2021-10-01 | 0.27 | 0.20 | 0.40 | -0.57 | -67.86% | 18 | 964 | 51.39% |
| RUTW211004P01980000 | 2021-09-21 10:45AM EDT | 2021-10-04 | 6.80 | 0.30 | 0.55 | 0.00 | - | - | 34 | 42.33% |
| RUTW211008P01980000 | 2021-09-24 1:36PM EDT | 2021-10-08 | 2.27 | 1.10 | 1.35 | 0.00 | - | 6 | 1,287 | 39.37% |
| RUT211015P01980000 | 2021-09-27 1:50PM EDT | 2021-10-15 | 2.37 | 2.25 | 2.50 | -1.55 | -39.54% | 115 | 1,400 | 34.76% |
| RUTW211022P01980000 | 2021-09-27 3:07PM EDT | 2021-10-22 | 4.30 | 4.30 | 4.80 | -2.28 | -34.65% | 192 | 855 | 33.81% |
| RUTW211029P01980000 | 2021-09-27 4:06PM EDT | 2021-10-29 | 6.87 | 6.50 | 7.00 | -2.43 | -26.13% | 532 | 33 | 32.68% |
| RUTW211105P01980000 | 2021-09-23 2:35PM EDT | 2021-11-05 | 12.77 | 9.10 | 9.50 | 0.00 | - | - | 1 | 32.02% |
| RUT211119P01980000 | 2021-09-27 12:57PM EDT | 2021-11-19 | 14.72 | 14.10 | 14.60 | -2.93 | -16.60% | 3 | 165 | 31.01% |
| RUTW211130P01980000 | 2021-09-27 4:04PM EDT | 2021-11-30 | 18.07 | 17.70 | 18.30 | -6.05 | -25.08% | 2 | 26 | 30.26% |
| RUT211217P01980000 | 2021-09-24 2:46PM EDT | 2021-12-17 | 29.65 | 24.90 | 25.40 | 0.00 | - | 2 | 271 | 30.02% |
| RUTW211231P01980000 | 2021-09-27 3:17PM EDT | 2021-12-31 | 29.04 | 30.30 | 30.90 | -68.53 | -70.24% | 1 | 1 | 29.75% |
| RUT220121P01980000 | 2021-09-02 10:45AM EDT | 2022-01-21 | 40.38 | 37.60 | 38.20 | 0.00 | - | 40 | 40 | 29.22% |
| RUT220617P01980000 | 2021-09-20 12:14AM EDT | 2022-06-17 | 101.00 | 85.90 | 88.00 | 0.00 | - | - | 6 | 28.37% |
© 2021 Verizon Media. All rights reserved.
