Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,236.87+3.96 (+0.18%)
At close: 4:30PM EDT
Strike:2160.00
CallsforSeptember 20, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210922C02160000 | 2021-09-17 9:43AM EDT | 2021-09-22 | 79.58 | 74.40 | 77.10 | -27.64 | -25.78% | 1 | 1 | 14.14% |
| RUTW210924C02160000 | 2021-09-16 2:35PM EDT | 2021-09-24 | 86.50 | 78.20 | 80.50 | 0.00 | - | 1 | 24 | 21.10% |
| RUTW211001C02160000 | 2021-09-14 3:48PM EDT | 2021-10-01 | 77.46 | 86.60 | 88.70 | 0.00 | - | 1 | 12 | 22.54% |
| RUT211015C02160000 | 2021-09-16 3:21PM EDT | 2021-10-15 | 107.08 | 99.60 | 102.00 | 0.00 | - | 1 | 30 | 22.75% |
| RUTW211029C02160000 | 2021-08-23 9:30AM EDT | 2021-10-29 | 120.64 | 112.30 | 114.70 | 0.00 | - | 2 | 0 | 23.40% |
| RUTW211130C02160000 | 2021-09-08 3:42PM EDT | 2021-11-30 | 150.10 | 131.90 | 134.20 | 0.00 | - | 1 | 2 | 22.95% |
| RUT211217C02160000 | 2021-09-08 3:42PM EDT | 2021-12-17 | 159.69 | 141.50 | 144.30 | 0.00 | - | 1 | 6 | 23.13% |
| RUT220121C02160000 | 2021-08-20 3:25PM EDT | 2022-01-21 | 126.80 | 156.10 | 163.70 | 0.00 | - | 2 | 2 | 23.57% |
| RUTW220331C02160000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 178.29 | 187.10 | 191.10 | 0.00 | - | 2 | 0 | 23.35% |
PutsforSeptember 20, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210920P02160000 | 2021-09-17 4:05PM EDT | 2021-09-20 | 1.24 | 1.10 | 1.45 | -0.66 | -34.74% | 165 | 152 | 25.51% |
| RUTW210922P02160000 | 2021-09-16 3:09PM EDT | 2021-09-22 | 4.70 | 4.80 | 5.30 | +0.30 | +6.82% | 6 | 10 | 28.05% |
| RUTW210924P02160000 | 2021-09-17 4:07PM EDT | 2021-09-24 | 8.50 | 8.40 | 9.00 | +0.30 | +3.66% | 59 | 218 | 28.58% |
| RUTW211001P02160000 | 2021-09-17 1:52PM EDT | 2021-10-01 | 20.90 | 17.60 | 18.30 | +1.58 | +8.18% | 14 | 102 | 27.42% |
| RUTW211008P02160000 | 2021-09-16 3:44PM EDT | 2021-10-08 | 23.49 | 25.10 | 25.90 | 0.00 | - | 122 | 200 | 26.71% |
| RUT211015P02160000 | 2021-09-17 1:22PM EDT | 2021-10-15 | 30.73 | 31.20 | 32.00 | +2.01 | +7.00% | 270 | 557 | 26.00% |
| RUTW211022P02160000 | 2021-09-16 3:13PM EDT | 2021-10-22 | 35.63 | 38.50 | 39.30 | +2.37 | +7.13% | 1 | 122 | 26.24% |
| RUTW211029P02160000 | 2021-09-17 4:05PM EDT | 2021-10-29 | 44.11 | 44.20 | 45.40 | +3.76 | +9.32% | 15 | 305 | 26.19% |
| RUT211119P02160000 | 2021-09-17 1:42PM EDT | 2021-11-19 | 60.32 | 60.10 | 61.10 | +4.64 | +8.33% | 5 | 189 | 25.98% |
| RUTW211130P02160000 | 2021-09-17 11:24AM EDT | 2021-11-30 | 68.54 | 66.40 | 67.50 | +0.22 | +0.32% | 7 | 40 | 25.68% |
| RUT211217P02160000 | 2021-09-16 2:33PM EDT | 2021-12-17 | 73.07 | 77.50 | 79.00 | 0.00 | - | 2 | 180 | 25.90% |
| RUTW211231P02160000 | 2021-08-25 5:32PM EDT | 2021-12-31 | 100.90 | 85.20 | 86.60 | 0.00 | - | 4 | 0 | 25.79% |
| RUT220121P02160000 | 2021-08-30 11:01AM EDT | 2022-01-21 | 86.25 | 94.80 | 96.70 | 0.00 | - | 2 | 27 | 25.57% |
| RUTW220131P02160000 | 2021-09-08 3:42PM EDT | 2022-01-31 | 97.47 | 99.80 | 101.20 | 0.00 | - | 4 | 5 | 25.48% |
| RUTW220331P02160000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 132.67 | 126.70 | 130.00 | 0.00 | - | - | 0 | 25.88% |
| RUT220715P02160000 | 2021-09-03 3:25PM EDT | 2022-07-15 | 142.86 | 144.20 | 207.70 | 0.00 | - | 1 | 1 | 30.78% |
© 2021 Verizon Media. All rights reserved.
