Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.19-6.25 (-0.28%)
As of 12:18PM EDT. Market open.
Strike:2150.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917C02150000 | 2021-09-16 10:54AM EDT | 2021-09-17 | 67.36 | 78.40 | 80.80 | -18.54 | -21.58% | 3 | 3,687 | 36.64% |
| RUTW210924C02150000 | 2021-09-15 9:32AM EDT | 2021-09-24 | 76.44 | 88.10 | 89.80 | 0.00 | - | 5 | 73 | 28.29% |
| RUTW210930C02150000 | 2021-09-14 11:30AM EDT | 2021-09-30 | 100.00 | 94.20 | 96.10 | 0.00 | - | 1 | 34 | 26.56% |
| RUTW211001C02150000 | 2021-09-15 3:51PM EDT | 2021-10-01 | 100.80 | 95.40 | 97.20 | 0.00 | - | 1 | 14 | 26.46% |
| RUTW211008C02150000 | 2021-09-14 11:59AM EDT | 2021-10-08 | 108.60 | 102.70 | 104.30 | 0.00 | - | 1 | 2 | 25.94% |
| RUT211015C02150000 | 2021-09-14 1:58PM EDT | 2021-10-15 | 99.54 | 107.50 | 109.20 | 0.00 | - | 3 | 66 | 24.95% |
| RUTW211029C02150000 | 2021-09-14 1:36PM EDT | 2021-10-29 | 119.80 | 119.70 | 121.50 | 0.00 | - | 2 | 6 | 25.10% |
| RUT211119C02150000 | 2021-09-08 10:29AM EDT | 2021-11-19 | 125.89 | 133.20 | 134.80 | 0.00 | - | 2 | 14 | 24.53% |
| RUTW211130C02150000 | 2021-08-19 10:35AM EDT | 2021-11-30 | 98.48 | 138.70 | 140.40 | 0.00 | - | - | 164 | 24.17% |
| RUT211217C02150000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 161.21 | 148.70 | 150.10 | 0.00 | - | 2 | 16 | 24.16% |
| RUTW211231C02150000 | 2021-08-25 5:31PM EDT | 2021-12-31 | 156.72 | 155.50 | 157.30 | 0.00 | - | 2 | 2 | 24.11% |
| RUT220121C02150000 | 2021-08-20 2:22PM EDT | 2022-01-21 | 132.90 | 165.50 | 167.10 | 0.00 | - | 22 | 22 | 24.01% |
| RUTW220131C02150000 | 2021-09-02 9:35AM EDT | 2022-01-31 | 215.78 | 170.30 | 172.20 | 0.00 | - | 5 | 5 | 24.11% |
| RUT220318C02150000 | 2021-08-19 10:35AM EDT | 2022-03-18 | 138.53 | 188.40 | 190.90 | 0.00 | - | 57 | 65 | 23.98% |
| RUTW220331C02150000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 184.21 | 193.50 | 196.20 | 0.00 | - | 2 | 1 | 24.02% |
| RUT220617C02150000 | 2021-08-27 12:33PM EDT | 2022-06-17 | 245.86 | 211.70 | 230.30 | 0.00 | - | 7 | 764 | 24.92% |
| RUT221216C02150000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 303.80 | 257.40 | 279.40 | 0.00 | - | 100 | 100 | 24.45% |
| RUT231215C02150000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 250.96 | 322.00 | 345.50 | 0.00 | - | 1 | 3 | 23.38% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917P02150000 | 2021-09-16 12:07PM EDT | 2021-09-17 | 0.45 | 0.35 | 0.55 | -0.67 | -59.82% | 188 | 3,383 | 26.25% |
| RUTW210920P02150000 | 2021-09-16 12:07PM EDT | 2021-09-20 | 2.92 | 2.60 | 2.90 | -1.89 | -39.29% | 13 | 129 | 23.84% |
| RUTW210922P02150000 | 2021-09-15 10:50AM EDT | 2021-09-22 | 11.30 | 6.30 | 6.70 | 0.00 | - | 1 | 16 | 26.05% |
| RUTW210924P02150000 | 2021-09-16 12:08PM EDT | 2021-09-24 | 10.20 | 9.80 | 10.30 | -0.30 | -2.86% | 50 | 299 | 26.96% |
| RUTW210927P02150000 | 2021-09-15 9:59AM EDT | 2021-09-27 | 16.82 | 11.80 | 12.30 | 0.00 | - | 1 | 6 | 25.11% |
| RUTW210930P02150000 | 2021-09-16 11:14AM EDT | 2021-09-30 | 18.97 | 16.70 | 17.30 | +0.70 | +3.83% | 5 | 544 | 26.14% |
| RUTW211001P02150000 | 2021-09-16 11:12AM EDT | 2021-10-01 | 20.77 | 18.20 | 18.70 | +2.45 | +13.37% | 40 | 145 | 26.26% |
| RUTW211008P02150000 | 2021-09-16 11:01AM EDT | 2021-10-08 | 29.91 | 25.20 | 25.80 | +5.16 | +20.85% | 20 | 67 | 25.78% |
| RUT211015P02150000 | 2021-09-16 12:04PM EDT | 2021-10-15 | 32.43 | 31.00 | 31.50 | +2.28 | +7.56% | 81 | 1,449 | 25.19% |
| RUTW211022P02150000 | 2021-09-15 1:32PM EDT | 2021-10-22 | 39.19 | 37.80 | 38.40 | 0.00 | - | 3 | 174 | 25.45% |
| RUTW211029P02150000 | 2021-09-16 11:01AM EDT | 2021-10-29 | 48.75 | 43.40 | 44.10 | +5.90 | +13.77% | 4 | 359 | 25.40% |
| RUT211119P02150000 | 2021-09-16 10:34AM EDT | 2021-11-19 | 61.41 | 58.50 | 59.30 | +3.93 | +6.84% | 22 | 364 | 25.32% |
| RUTW211130P02150000 | 2021-09-15 11:59AM EDT | 2021-11-30 | 67.70 | 64.80 | 65.50 | 0.00 | - | 3 | 145 | 25.05% |
| RUT211217P02150000 | 2021-09-13 3:55PM EDT | 2021-12-17 | 77.10 | 75.90 | 76.80 | 0.00 | - | 141 | 1,910 | 25.33% |
| RUTW211231P02150000 | 2021-08-19 11:24AM EDT | 2021-12-31 | 135.25 | 83.40 | 84.40 | 0.00 | - | 3 | 19 | 25.29% |
| RUT220121P02150000 | 2021-08-30 11:13AM EDT | 2022-01-21 | 84.03 | 92.90 | 94.10 | 0.00 | - | 4 | 405 | 25.06% |
| RUT220318P02150000 | 2021-09-16 10:41AM EDT | 2022-03-18 | 123.40 | 119.20 | 120.50 | -0.40 | -0.32% | 10 | 181 | 25.28% |
| RUT220617P02150000 | 2021-09-01 2:36PM EDT | 2022-06-17 | 129.19 | 148.30 | 160.00 | 0.00 | - | 3 | 1,246 | 26.01% |
| RUT220715P02150000 | 2021-09-03 3:07PM EDT | 2022-07-15 | 139.50 | 157.50 | 173.50 | 0.00 | - | 3 | 3 | 26.51% |
| RUT221216P02150000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 281.25 | 200.10 | 218.20 | 0.00 | - | 4 | 100 | 26.25% |
| RUT231215P02150000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 295.00 | 268.50 | 292.50 | 0.00 | - | 1 | 2 | 25.38% |
© 2021 Verizon Media. All rights reserved.
