Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,245.94-85.52 (-3.67%)
At close: 1:20PM EST
Strike:2100.00
CallsforNovember 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211130C02100000 | 2021-11-01 9:42AM EST | 2021-11-30 | 244.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW211203C02100000 | 2021-11-18 3:36PM EST | 2021-12-03 | 264.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW211210C02100000 | 2021-11-24 10:05AM EST | 2021-12-10 | 221.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT211217C02100000 | 2021-11-26 1:05PM EST | 2021-12-17 | 170.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RUTW211231C02100000 | 2021-11-26 12:49PM EST | 2021-12-31 | 187.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220121C02100000 | 2021-10-14 3:07PM EST | 2022-01-21 | 217.03 | 331.00 | 333.60 | 0.00 | - | 2 | 6 | 76.07% |
| RUT220218C02100000 | 2021-11-26 12:42PM EST | 2022-02-18 | 214.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT220318C02100000 | 2021-10-20 12:18PM EST | 2022-03-18 | 247.63 | 288.90 | 291.70 | 0.00 | - | 1 | 8 | 44.40% |
| RUT220617C02100000 | 2021-11-18 10:13AM EST | 2022-06-17 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715C02100000 | 2021-10-06 1:21PM EST | 2022-07-15 | 249.81 | 397.40 | 403.30 | 0.00 | - | 120 | 58 | 47.64% |
| RUT221216C02100000 | 2021-11-08 12:02PM EST | 2022-12-16 | 453.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215C02100000 | 2021-11-01 9:22AM EST | 2023-12-15 | 445.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforNovember 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211129P02100000 | 2021-11-26 12:59PM EST | 2021-11-29 | 3.81 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| RUTW211130P02100000 | 2021-11-26 12:52PM EST | 2021-11-30 | 6.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| RUTW211201P02100000 | 2021-11-26 10:12AM EST | 2021-12-01 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW211203P02100000 | 2021-11-26 1:05PM EST | 2021-12-03 | 15.79 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| RUTW211206P02100000 | 2021-11-26 1:03PM EST | 2021-12-06 | 18.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW211208P02100000 | 2021-11-26 12:55PM EST | 2021-12-08 | 21.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW211210P02100000 | 2021-11-26 12:48PM EST | 2021-12-10 | 22.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| RUTW211213P02100000 | 2021-11-26 12:21PM EST | 2021-12-13 | 27.84 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| RUT211217P02100000 | 2021-11-26 12:59PM EST | 2021-12-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 6.25% |
| RUTW211223P02100000 | 2021-11-26 12:37PM EST | 2021-12-23 | 35.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUTW211231P02100000 | 2021-11-26 1:03PM EST | 2021-12-31 | 44.58 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| RUTW220107P02100000 | 2021-11-26 11:51AM EST | 2022-01-07 | 54.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT220121P02100000 | 2021-11-26 1:03PM EST | 2022-01-21 | 57.56 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| RUTW220131P02100000 | 2021-11-26 12:54PM EST | 2022-01-31 | 62.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUT220218P02100000 | 2021-11-26 12:32PM EST | 2022-02-18 | 70.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUTW220228P02100000 | 2021-11-16 11:36AM EST | 2022-02-28 | 33.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT220318P02100000 | 2021-11-26 1:06PM EST | 2022-03-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| RUTW220331P02100000 | 2021-11-26 11:15AM EST | 2022-03-31 | 102.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW220429P02100000 | 2021-11-26 11:05AM EST | 2022-04-29 | 112.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT220617P02100000 | 2021-11-19 11:00AM EST | 2022-06-17 | 84.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUT220715P02100000 | 2021-10-06 1:21PM EST | 2022-07-15 | 147.63 | 76.60 | 79.90 | 0.00 | - | 120 | 58 | 20.58% |
| RUT220916P02100000 | 2021-11-08 12:03PM EST | 2022-09-16 | 94.52 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUT221216P02100000 | 2021-11-19 12:13PM EST | 2022-12-16 | 137.91 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| RUT230616P02100000 | 2021-08-25 4:33PM EST | 2023-06-16 | 222.84 | 210.00 | 234.00 | 0.00 | - | 4 | 2 | 28.11% |
| RUT231215P02100000 | 2021-11-17 3:10PM EST | 2023-12-15 | 199.57 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
