Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2150.00
CallsforDecember 6, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211213C02150000 | 2021-11-26 11:45AM EST | 2021-12-13 | 114.42 | 54.00 | 64.00 | 0.00 | - | 1 | 1 | 43.89% |
| RUT211217C02150000 | 2021-12-03 3:26PM EST | 2021-12-17 | 68.73 | 64.00 | 74.00 | -33.29 | -32.63% | 845 | 37 | 42.69% |
| RUTW211231C02150000 | 2021-12-03 11:22AM EST | 2021-12-31 | 89.98 | 85.20 | 95.20 | -28.41 | -24.00% | 3 | 8 | 38.71% |
| RUT220121C02150000 | 2021-12-03 3:50PM EST | 2022-01-21 | 106.84 | 100.80 | 116.10 | -28.46 | -21.03% | 39 | 57 | 35.75% |
| RUTW220131C02150000 | 2021-12-03 11:56AM EST | 2022-01-31 | 116.85 | 107.90 | 123.90 | -5.45 | -4.46% | 1 | 6 | 34.81% |
| RUT220318C02150000 | 2021-11-19 3:07PM EST | 2022-03-18 | 251.78 | 136.70 | 149.90 | 0.00 | - | 1 | 71 | 31.68% |
| RUTW220331C02150000 | 2021-12-03 3:46PM EST | 2022-03-31 | 145.32 | 140.00 | 156.00 | -38.89 | -21.11% | 22 | 1 | 31.12% |
| RUT220617C02150000 | 2021-11-30 12:12PM EST | 2022-06-17 | 179.98 | 173.10 | 188.70 | 0.00 | - | 301 | 991 | 29.33% |
| RUTW220930C02150000 | 2021-10-20 10:00AM EST | 2022-09-30 | 277.36 | 267.90 | 363.90 | 0.00 | - | 40 | 0 | 46.43% |
| RUT221216C02150000 | 2021-12-03 3:59PM EST | 2022-12-16 | 237.50 | 196.80 | 296.80 | -66.30 | -21.82% | 2 | 100 | 33.59% |
| RUT231215C02150000 | 2021-12-02 11:05AM EST | 2023-12-15 | 320.40 | 264.90 | 364.90 | 0.00 | - | 2 | 8 | 29.62% |
PutsforDecember 6, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211206P02150000 | 2021-12-03 4:04PM EST | 2021-12-06 | 20.45 | 18.80 | 28.80 | +5.45 | +36.33% | 110 | 62 | 52.26% |
| RUTW211208P02150000 | 2021-12-03 3:08PM EST | 2021-12-08 | 50.36 | 34.20 | 44.20 | +26.76 | +113.39% | 31 | 54 | 54.14% |
| RUTW211210P02150000 | 2021-12-03 3:52PM EST | 2021-12-10 | 51.00 | 44.20 | 54.20 | +14.31 | +39.00% | 78 | 500 | 53.31% |
| RUTW211213P02150000 | 2021-12-03 3:23PM EST | 2021-12-13 | 56.23 | 48.60 | 58.60 | +11.63 | +26.08% | 12 | 24 | 46.79% |
| RUT211217P02150000 | 2021-12-03 3:59PM EST | 2021-12-17 | 61.63 | 62.90 | 65.50 | +17.05 | +38.25% | 1,231 | 2,061 | 43.20% |
| RUTW211223P02150000 | 2021-12-03 3:58PM EST | 2021-12-23 | 73.94 | 71.20 | 81.20 | +19.02 | +34.63% | 36 | 155 | 43.76% |
| RUTW211231P02150000 | 2021-12-03 2:50PM EST | 2021-12-31 | 97.57 | 80.50 | 90.50 | +25.29 | +34.99% | 7 | 159 | 40.69% |
| RUTW220107P02150000 | 2021-12-03 4:05PM EST | 2022-01-07 | 90.59 | 0.00 | 0.00 | +6.55 | +7.79% | 5 | 111 | 0.39% |
| RUT220121P02150000 | 2021-12-03 4:05PM EST | 2022-01-21 | 99.30 | 100.20 | 107.50 | +19.00 | +23.66% | 114 | 1,756 | 35.99% |
| RUTW220131P02150000 | 2021-12-03 10:54AM EST | 2022-01-31 | 105.64 | 102.40 | 118.40 | +17.06 | +19.26% | 2 | 31 | 35.93% |
| RUT220218P02150000 | 2021-12-03 3:21PM EST | 2022-02-18 | 128.07 | 114.50 | 126.40 | +24.90 | +24.13% | 34 | 240 | 33.44% |
| RUTW220228P02150000 | 2021-12-03 3:42PM EST | 2022-02-28 | 131.42 | 120.10 | 136.10 | +9.15 | +7.48% | 2 | 13 | 33.77% |
| RUT220318P02150000 | 2021-12-03 3:29PM EST | 2022-03-18 | 139.67 | 131.10 | 144.90 | +21.47 | +18.16% | 302 | 511 | 32.63% |
| RUTW220331P02150000 | 2021-12-03 12:17PM EST | 2022-03-31 | 141.50 | 138.10 | 154.10 | +81.90 | +137.42% | 3 | 13 | 32.67% |
| RUTW220429P02150000 | 2021-11-26 12:09PM EST | 2022-04-29 | 123.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| RUT220617P02150000 | 2021-12-03 2:23PM EST | 2022-06-17 | 189.62 | 173.00 | 185.90 | +104.03 | +121.54% | 150 | 1,747 | 30.40% |
| RUT220715P02150000 | 2021-09-03 2:07PM EST | 2022-07-15 | 139.50 | 146.10 | 198.30 | 0.00 | - | 3 | 3 | 30.28% |
| RUT221216P02150000 | 2021-10-28 1:31PM EST | 2022-12-16 | 166.27 | 174.40 | 238.40 | 0.00 | - | 10 | 133 | 27.93% |
| RUT231215P02150000 | 2021-08-25 4:33PM EST | 2023-12-15 | 295.00 | 263.50 | 281.90 | 0.00 | - | 1 | 2 | 23.52% |
