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:2080.00
CallsforSeptember 27, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211008C02080000 | 2021-09-23 10:01AM EDT | 2021-10-08 | 171.59 | 201.10 | 203.70 | 0.00 | - | 3 | 0 | 31.27% |
| RUT211015C02080000 | 2021-09-27 10:32AM EDT | 2021-10-15 | 206.85 | 203.20 | 206.10 | +74.18 | +55.91% | 1 | 2 | 28.64% |
| RUTW211022C02080000 | 2021-09-08 10:10AM EDT | 2021-10-22 | 205.28 | 207.30 | 209.80 | 0.00 | - | - | 2 | 28.26% |
| RUTW211105C02080000 | 2021-09-23 10:01AM EDT | 2021-11-05 | 189.66 | 214.80 | 217.20 | 0.00 | - | - | 3 | 27.55% |
| RUT211119C02080000 | 2021-09-20 12:14AM EDT | 2021-11-19 | 191.70 | 220.90 | 223.20 | 0.00 | - | - | 1 | 26.54% |
| RUT211217C02080000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 361.91 | 210.10 | 212.20 | 0.00 | - | 2 | 2 | 17.07% |
| RUTW220331C02080000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 328.07 | 251.50 | 254.80 | 0.00 | - | - | 2 | 21.02% |
PutsforSeptember 27, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210927P02080000 | 2021-09-24 9:30AM EDT | 2021-09-27 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 58.59% |
| RUTW210929P02080000 | 2021-09-27 12:31PM EDT | 2021-09-29 | 0.25 | 0.10 | 0.35 | -1.24 | -83.22% | 13 | 26 | 44.78% |
| RUTW211001P02080000 | 2021-09-27 2:46PM EDT | 2021-10-01 | 0.60 | 0.55 | 0.70 | -1.20 | -66.67% | 44 | 121 | 38.23% |
| RUTW211004P02080000 | 2021-09-27 10:08AM EDT | 2021-10-04 | 1.54 | 0.85 | 1.10 | -0.93 | -37.65% | 3 | 18 | 32.46% |
| RUTW211006P02080000 | 2021-09-27 10:10AM EDT | 2021-10-06 | 2.41 | 1.55 | 1.80 | -1.09 | -31.14% | 18 | 23 | 31.67% |
| RUTW211008P02080000 | 2021-09-27 1:37PM EDT | 2021-10-08 | 2.61 | 2.45 | 2.70 | -2.31 | -46.95% | 24 | 92 | 31.29% |
| RUTW211011P02080000 | 2021-09-27 12:44PM EDT | 2021-10-11 | 3.18 | 3.00 | 3.30 | -3.18 | -50.00% | 6 | 6 | 29.20% |
| RUT211015P02080000 | 2021-09-27 3:06PM EDT | 2021-10-15 | 4.71 | 4.80 | 5.10 | -2.98 | -38.75% | 32 | 495 | 28.66% |
| RUTW211022P02080000 | 2021-09-27 1:45PM EDT | 2021-10-22 | 9.21 | 8.90 | 9.30 | -4.47 | -32.68% | 23 | 127 | 28.73% |
| RUTW211029P02080000 | 2021-09-27 2:18PM EDT | 2021-10-29 | 11.60 | 12.80 | 13.20 | -6.53 | -36.02% | 157 | 309 | 28.36% |
| RUTW211105P02080000 | 2021-09-27 1:14PM EDT | 2021-11-05 | 17.45 | 16.80 | 17.40 | -5.11 | -22.65% | 18 | 38 | 28.25% |
| RUT211119P02080000 | 2021-09-27 3:49PM EDT | 2021-11-19 | 23.72 | 24.30 | 24.80 | -5.50 | -18.82% | 13 | 101 | 27.71% |
| RUTW211130P02080000 | 2021-09-21 1:58PM EDT | 2021-11-30 | 61.09 | 29.30 | 30.00 | 0.00 | - | 10 | 46 | 27.27% |
| RUT211217P02080000 | 2021-09-23 2:33PM EDT | 2021-12-17 | 43.98 | 38.80 | 39.40 | 0.00 | - | 1 | 29 | 27.32% |
| RUTW211231P02080000 | 2021-09-20 12:55PM EDT | 2021-12-31 | 89.62 | 45.60 | 46.30 | 0.00 | - | 2 | 8 | 27.21% |
| RUT220121P02080000 | 2021-09-27 10:31AM EDT | 2022-01-21 | 55.00 | 54.30 | 55.10 | -19.60 | -26.27% | 6 | 3 | 26.84% |
| RUTW220131P02080000 | 2021-09-08 3:45PM EDT | 2022-01-31 | 74.03 | 58.70 | 59.50 | 0.00 | - | 5 | 5 | 26.79% |
| RUTW220331P02080000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 97.61 | 91.00 | 92.90 | 0.00 | - | - | 1 | 28.32% |
| RUT220617P02080000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 105.17 | 118.10 | 120.90 | 0.00 | - | 1 | 1 | 27.94% |
| RUTW220630P02080000 | 2021-08-25 5:32PM EDT | 2022-06-30 | 135.50 | 122.50 | 126.10 | 0.00 | - | 20 | 20 | 28.02% |
| RUT220715P02080000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 131.10 | 122.50 | 138.00 | 0.00 | - | - | 3 | 28.94% |
© 2021 Verizon Media. All rights reserved.
