Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,224.35-10.10 (-0.45%)
As of 11:54AM EDT. Market open.
Strike:2100.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917C02100000 | 2021-09-14 2:55PM EDT | 2021-09-17 | 111.20 | 122.10 | 124.80 | 0.00 | - | 6 | 150 | 37.89% |
| RUTW210924C02100000 | 2021-09-16 10:19AM EDT | 2021-09-24 | 128.17 | 128.40 | 130.40 | -65.85 | -33.94% | 2 | 6 | 30.88% |
| RUTW210930C02100000 | 2021-09-07 11:09AM EDT | 2021-09-30 | 192.35 | 132.60 | 134.80 | 0.00 | - | 1 | 3 | 28.46% |
| RUTW211001C02100000 | 2021-09-01 11:02AM EDT | 2021-10-01 | 189.77 | 133.80 | 135.70 | 0.00 | - | 6 | 6 | 28.36% |
| RUTW211008C02100000 | 2021-08-26 10:28AM EDT | 2021-10-08 | 163.84 | 139.90 | 141.60 | 0.00 | - | - | 2 | 27.72% |
| RUT211015C02100000 | 2021-09-15 1:32PM EDT | 2021-10-15 | 150.78 | 144.10 | 146.00 | 0.00 | - | 1 | 13 | 26.70% |
| RUTW211029C02100000 | 2021-09-09 2:32PM EDT | 2021-10-29 | 183.74 | 155.00 | 156.60 | 0.00 | - | 2 | 4 | 26.53% |
| RUT211119C02100000 | 2021-08-23 9:50AM EDT | 2021-11-19 | 160.00 | 166.70 | 168.30 | 0.00 | - | 1 | 9 | 25.62% |
| RUTW211130C02100000 | 2021-09-15 10:12AM EDT | 2021-11-30 | 169.73 | 172.20 | 174.00 | 0.00 | - | 3 | 4 | 25.35% |
| RUT211217C02100000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 188.20 | 180.70 | 182.50 | 0.00 | - | 1 | 261 | 25.11% |
| RUTW211231C02100000 | 2021-08-25 5:31PM EDT | 2021-12-31 | 287.05 | 187.30 | 189.20 | 0.00 | - | - | 1 | 24.99% |
| RUT220318C02100000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 226.71 | 218.30 | 220.60 | 0.00 | - | - | 2 | 24.57% |
| RUT220617C02100000 | 2021-08-16 11:17AM EDT | 2022-06-17 | 234.78 | 240.40 | 259.00 | 0.00 | - | 12 | 307 | 25.48% |
| RUT220715C02100000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 193.80 | 245.50 | 269.00 | 0.00 | - | - | 120 | 25.59% |
| RUT221216C02100000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 282.24 | 281.00 | 305.00 | 0.00 | - | 2 | 134 | 24.69% |
| RUT231215C02100000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 275.96 | 345.00 | 369.00 | 0.00 | - | 2 | 9 | 23.51% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917P02100000 | 2021-09-16 11:38AM EDT | 2021-09-17 | 0.22 | 0.15 | 0.30 | -0.33 | -60.00% | 17 | 2,743 | 35.74% |
| RUTW210920P02100000 | 2021-09-16 11:43AM EDT | 2021-09-20 | 1.59 | 1.40 | 1.65 | -0.82 | -34.02% | 33 | 225 | 30.15% |
| RUTW210922P02100000 | 2021-09-16 11:00AM EDT | 2021-09-22 | 4.48 | 3.50 | 3.80 | +0.48 | +12.00% | 20 | 86 | 30.84% |
| RUTW210924P02100000 | 2021-09-16 11:09AM EDT | 2021-09-24 | 6.79 | 5.80 | 6.10 | +1.24 | +22.34% | 19 | 275 | 30.96% |
| RUTW210927P02100000 | 2021-09-14 3:42PM EDT | 2021-09-27 | 12.63 | 7.20 | 7.60 | 0.00 | - | 1 | 9 | 28.66% |
| RUTW210930P02100000 | 2021-09-16 11:14AM EDT | 2021-09-30 | 11.51 | 11.10 | 11.60 | +1.27 | +12.40% | 2 | 1,275 | 29.53% |
| RUTW211001P02100000 | 2021-09-16 9:43AM EDT | 2021-10-01 | 11.57 | 12.20 | 12.70 | +0.31 | +2.75% | 2 | 157 | 29.55% |
| RUTW211008P02100000 | 2021-09-16 10:56AM EDT | 2021-10-08 | 20.48 | 18.00 | 18.50 | +3.19 | +18.45% | 12 | 99 | 28.54% |
| RUT211015P02100000 | 2021-09-16 11:23AM EDT | 2021-10-15 | 23.93 | 23.00 | 23.40 | +2.97 | +14.17% | 30 | 1,302 | 27.64% |
| RUTW211022P02100000 | 2021-09-16 10:05AM EDT | 2021-10-22 | 29.45 | 29.00 | 29.60 | -7.08 | -19.38% | 1 | 46 | 27.75% |
| RUTW211029P02100000 | 2021-09-16 10:23AM EDT | 2021-10-29 | 36.26 | 33.90 | 34.50 | +5.19 | +16.70% | 2 | 389 | 27.45% |
| RUT211119P02100000 | 2021-09-16 10:08AM EDT | 2021-11-19 | 49.65 | 47.70 | 48.30 | +4.75 | +10.58% | 1 | 705 | 27.00% |
| RUTW211130P02100000 | 2021-09-14 3:28PM EDT | 2021-11-30 | 61.57 | 53.40 | 54.10 | 0.00 | - | 10 | 272 | 26.64% |
| RUT211217P02100000 | 2021-09-08 1:47PM EDT | 2021-12-17 | 59.11 | 63.70 | 64.50 | 0.00 | - | 421 | 1,320 | 26.73% |
| RUTW211231P02100000 | 2021-09-03 11:48AM EDT | 2021-12-31 | 56.50 | 71.00 | 71.90 | 0.00 | - | 85 | 86 | 26.65% |
| RUT220121P02100000 | 2021-09-09 10:52AM EDT | 2022-01-21 | 68.48 | 80.10 | 81.00 | 0.00 | - | 2 | 543 | 26.29% |
| RUTW220131P02100000 | 2021-09-09 10:52AM EDT | 2022-01-31 | 72.73 | 84.90 | 85.80 | 0.00 | - | - | 5 | 26.29% |
| RUT220318P02100000 | 2021-09-08 4:05PM EDT | 2022-03-18 | 98.73 | 105.10 | 106.40 | 0.00 | - | 50 | 1,104 | 26.34% |
| RUTW220331P02100000 | 2021-08-19 1:35PM EDT | 2022-03-31 | 146.00 | 110.10 | 112.10 | 0.00 | - | - | 140 | 26.40% |
| RUT220617P02100000 | 2021-09-15 4:09PM EDT | 2022-06-17 | 135.00 | 133.40 | 144.60 | 0.00 | - | 15 | 273 | 26.88% |
| RUT220715P02100000 | 2021-08-25 1:40PM EDT | 2022-07-15 | 134.36 | 141.00 | 156.50 | 0.00 | - | 1 | 120 | 27.18% |
| RUT221216P02100000 | 2021-09-14 3:10PM EDT | 2022-12-16 | 196.62 | 183.00 | 199.00 | 0.00 | - | 1 | 1,142 | 26.68% |
| RUT230616P02100000 | 2021-08-25 5:33PM EDT | 2023-06-16 | 222.84 | 216.50 | 240.50 | 0.00 | - | 4 | 2 | 26.32% |
| RUT231215P02100000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 218.70 | 249.00 | 273.00 | 0.00 | - | 150 | 477 | 25.81% |
© 2021 Verizon Media. All rights reserved.
