Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,225.87-8.57 (-0.38%)
As of 12:04PM EDT. Market open.
Strike:2050.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917C02050000 | 2021-09-10 11:20AM EDT | 2021-09-17 | 190.80 | 171.80 | 181.10 | 0.00 | - | 1 | 32 | 53.42% |
| RUTW210924C02050000 | 2021-09-14 10:20AM EDT | 2021-09-24 | 183.80 | 178.00 | 180.10 | 0.00 | - | 1 | 1 | 36.66% |
| RUTW210930C02050000 | 2021-09-01 3:06PM EDT | 2021-09-30 | 241.26 | 180.60 | 182.90 | 0.00 | - | 1 | 56 | 32.36% |
| RUT211015C02050000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 179.70 | 189.00 | 191.10 | 0.00 | - | 1 | 1 | 29.09% |
| RUTW211029C02050000 | 2021-08-25 5:30PM EDT | 2021-10-29 | 236.69 | 197.60 | 199.90 | 0.00 | - | 1 | 0 | 28.50% |
| RUT211217C02050000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 356.73 | 220.50 | 222.60 | 0.00 | - | 1 | 150 | 26.43% |
| RUTW211231C02050000 | 2021-08-25 5:31PM EDT | 2021-12-31 | 330.51 | 226.40 | 228.70 | 0.00 | - | - | 2 | 26.22% |
| RUT220121C02050000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 229.56 | 235.10 | 237.40 | 0.00 | - | 2 | 1 | 25.99% |
| RUT220318C02050000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 281.57 | 254.90 | 258.00 | 0.00 | - | 2 | 1 | 25.53% |
| RUT221216C02050000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 448.62 | 314.00 | 338.00 | 0.00 | - | 8 | 20 | 25.22% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917P02050000 | 2021-09-16 11:59AM EDT | 2021-09-17 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 237 | 1,480 | 42.77% |
| RUTW210920P02050000 | 2021-09-16 10:05AM EDT | 2021-09-20 | 1.00 | 0.65 | 0.85 | -0.44 | -30.56% | 2 | 22 | 35.90% |
| RUTW210922P02050000 | 2021-09-16 11:33AM EDT | 2021-09-22 | 2.15 | 1.85 | 2.15 | -0.82 | -27.61% | 3 | 40 | 35.86% |
| RUTW210924P02050000 | 2021-09-16 10:51AM EDT | 2021-09-24 | 4.00 | 3.20 | 3.50 | +0.60 | +17.65% | 5 | 449 | 35.10% |
| RUTW210930P02050000 | 2021-09-14 3:12PM EDT | 2021-09-30 | 10.31 | 6.60 | 7.10 | 0.00 | - | 9 | 435 | 32.47% |
| RUTW211001P02050000 | 2021-09-16 10:08AM EDT | 2021-10-01 | 8.72 | 7.50 | 7.90 | +0.99 | +12.81% | 5 | 835 | 32.40% |
| RUTW211008P02050000 | 2021-09-16 10:02AM EDT | 2021-10-08 | 12.73 | 11.80 | 12.20 | +0.95 | +8.06% | 5 | 218 | 30.85% |
| RUT211015P02050000 | 2021-09-16 11:40AM EDT | 2021-10-15 | 16.17 | 15.80 | 16.20 | +1.68 | +11.59% | 35 | 1,635 | 29.75% |
| RUTW211022P02050000 | 2021-09-14 1:06PM EDT | 2021-10-22 | 24.55 | 20.60 | 21.10 | 0.00 | - | 6 | 91 | 29.54% |
| RUTW211029P02050000 | 2021-09-16 10:52AM EDT | 2021-10-29 | 27.35 | 24.90 | 25.40 | +4.08 | +17.53% | 3 | 142 | 29.17% |
| RUT211119P02050000 | 2021-09-16 10:08AM EDT | 2021-11-19 | 39.15 | 36.90 | 37.40 | +3.99 | +11.35% | 1 | 107 | 28.42% |
| RUTW211130P02050000 | 2021-09-15 3:00PM EDT | 2021-11-30 | 41.96 | 42.00 | 42.70 | 0.00 | - | 17 | 260 | 27.98% |
| RUT211217P02050000 | 2021-09-16 10:29AM EDT | 2021-12-17 | 54.46 | 51.20 | 52.00 | -0.15 | -0.27% | 12 | 518 | 27.91% |
| RUTW211231P02050000 | 2021-08-25 5:32PM EDT | 2021-12-31 | 91.97 | 57.60 | 58.50 | 0.00 | - | 1 | 1 | 27.68% |
| RUT220121P02050000 | 2021-09-08 3:43PM EDT | 2022-01-21 | 63.38 | 66.30 | 67.10 | 0.00 | - | 1 | 608 | 27.28% |
| RUT220318P02050000 | 2021-09-15 3:21PM EDT | 2022-03-18 | 87.62 | 90.00 | 91.10 | 0.00 | - | 1 | 255 | 27.19% |
| RUT220617P02050000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 110.05 | 117.50 | 127.50 | 0.00 | - | 2 | 401 | 27.57% |
| RUTW220630P02050000 | 2021-08-25 5:32PM EDT | 2022-06-30 | 117.78 | 120.80 | 132.90 | 0.00 | - | - | 1 | 27.70% |
| RUT221216P02050000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 144.73 | 164.00 | 180.00 | 0.00 | - | 4 | 96 | 27.22% |
| RUT231215P02050000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 303.47 | 229.00 | 253.00 | 0.00 | - | - | 156 | 26.28% |
© 2021 Verizon Media. All rights reserved.
