Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2050.00
CallsforNovember 30, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT211217C02050000 | 2021-11-24 10:32AM EST | 2021-12-17 | 283.62 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 0.00% |
| RUTW211231C02050000 | 2021-08-25 4:31PM EST | 2021-12-31 | 330.51 | 240.40 | 242.60 | 0.00 | - | - | 2 | 48.83% |
| RUT220121C02050000 | 2021-08-25 4:32PM EST | 2022-01-21 | 229.56 | 249.20 | 251.40 | 0.00 | - | 2 | 1 | 41.17% |
| RUT220218C02050000 | 2021-11-26 12:16PM EST | 2022-02-18 | 249.17 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| RUT220318C02050000 | 2021-11-26 9:47AM EST | 2022-03-18 | 269.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT220617C02050000 | 2021-11-01 10:31AM EST | 2022-06-17 | 360.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216C02050000 | 2021-11-08 11:56AM EST | 2022-12-16 | 357.30 | 0.00 | 0.00 | 0.00 | - | 55 | 130 | 0.00% |
PutsforNovember 30, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211130P02050000 | 2021-11-29 3:54PM EST | 2021-11-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 493 | 25.00% |
| RUTW211203P02050000 | 2021-11-29 3:46PM EST | 2021-12-03 | 3.11 | 0.00 | 0.00 | 0.00 | - | 322 | 326 | 12.50% |
| RUTW211206P02050000 | 2021-11-29 3:09PM EST | 2021-12-06 | 3.82 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 12.50% |
| RUTW211208P02050000 | 2021-11-26 10:14AM EST | 2021-12-08 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUTW211210P02050000 | 2021-11-29 3:56PM EST | 2021-12-10 | 9.87 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 12.50% |
| RUTW211213P02050000 | 2021-11-29 12:34PM EST | 2021-12-13 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| RUT211217P02050000 | 2021-11-29 1:57PM EST | 2021-12-17 | 13.81 | 0.00 | 0.00 | 0.00 | - | 175 | 2,720 | 6.25% |
| RUTW211223P02050000 | 2021-11-29 11:51AM EST | 2021-12-23 | 22.27 | 0.00 | 0.00 | 0.00 | - | 20 | 797 | 6.25% |
| RUTW211231P02050000 | 2021-11-29 2:35PM EST | 2021-12-31 | 23.28 | 0.00 | 0.00 | 0.00 | - | 19 | 230 | 6.25% |
| RUTW220107P02050000 | 2021-11-29 3:39PM EST | 2022-01-07 | 28.24 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 6.25% |
| RUT220121P02050000 | 2021-11-29 3:48PM EST | 2022-01-21 | 36.15 | 0.00 | 0.00 | 0.00 | - | 49 | 1,095 | 3.13% |
| RUTW220131P02050000 | 2021-11-26 12:01PM EST | 2022-01-31 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| RUT220218P02050000 | 2021-11-29 2:02PM EST | 2022-02-18 | 46.48 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| RUTW220228P02050000 | 2021-11-26 9:51AM EST | 2022-02-28 | 57.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| RUT220318P02050000 | 2021-11-29 4:03PM EST | 2022-03-18 | 62.55 | 0.00 | 0.00 | 0.00 | - | 12 | 272 | 3.13% |
| RUTW220331P02050000 | 2021-11-24 3:05PM EST | 2022-03-31 | 47.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| RUT220617P02050000 | 2021-10-26 9:13AM EST | 2022-06-17 | 80.58 | 108.70 | 124.50 | 0.00 | - | 100 | 401 | 32.68% |
| RUTW220630P02050000 | 2021-08-25 4:32PM EST | 2022-06-30 | 117.78 | 113.70 | 117.20 | 0.00 | - | - | 1 | 30.46% |
| RUT220916P02050000 | 2021-10-19 9:51AM EST | 2022-09-16 | 122.07 | 96.00 | 106.00 | 0.00 | - | 1 | 61 | 24.47% |
| RUT221216P02050000 | 2021-11-03 9:49AM EST | 2022-12-16 | 151.90 | 0.00 | 0.00 | 0.00 | - | 165 | 376 | 1.56% |
| RUT231215P02050000 | 2021-08-25 4:33PM EST | 2023-12-15 | 303.47 | 223.50 | 247.50 | 0.00 | - | - | 156 | 27.56% |
