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:2180.00
CallsforSeptember 20, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210924C02180000 | 2021-09-14 3:32PM EDT | 2021-09-24 | 64.48 | 61.80 | 64.00 | 0.00 | - | 5 | 34 | 21.60% |
| RUTW211001C02180000 | 2021-09-14 3:32PM EDT | 2021-10-01 | 63.61 | 71.10 | 73.10 | 0.00 | - | 14 | 16 | 22.08% |
| RUTW211008C02180000 | 2021-08-30 12:58PM EDT | 2021-10-08 | 121.83 | 78.80 | 80.80 | 0.00 | - | - | 1 | 22.24% |
| RUT211015C02180000 | 2021-09-14 3:44PM EDT | 2021-10-15 | 78.15 | 84.80 | 87.10 | 0.00 | - | 21 | 95 | 22.11% |
| RUTW211022C02180000 | 2021-09-09 9:51AM EDT | 2021-10-22 | 112.74 | 92.30 | 94.20 | 0.00 | - | - | 2 | 22.59% |
| RUTW211029C02180000 | 2021-09-17 9:45AM EDT | 2021-10-29 | 101.66 | 98.00 | 100.40 | +7.23 | +7.66% | 3 | 12 | 22.83% |
| RUT211119C02180000 | 2021-08-20 1:17PM EDT | 2021-11-19 | 107.77 | 112.60 | 114.60 | +18.07 | +20.14% | 1 | 6 | 22.70% |
| RUT211217C02180000 | 2021-08-17 9:56AM EDT | 2021-12-17 | 108.20 | 128.20 | 130.90 | 0.00 | - | - | 0 | 22.72% |
| RUT220121C02180000 | 2021-09-13 2:48PM EDT | 2022-01-21 | 150.56 | 145.40 | 148.90 | 0.00 | - | 7 | 5 | 22.86% |
| RUTW220131C02180000 | 2021-09-13 2:48PM EDT | 2022-01-31 | 155.43 | 151.00 | 153.50 | 0.00 | - | 7 | 5 | 22.88% |
| RUTW220331C02180000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 168.84 | 174.70 | 178.60 | 0.00 | - | 2 | 0 | 23.07% |
| RUT220715C02180000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 193.10 | 184.90 | 248.90 | 0.00 | - | 7 | 0 | 27.47% |
PutsforSeptember 20, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210920P02180000 | 2021-09-17 4:13PM EDT | 2021-09-20 | 2.00 | 1.85 | 2.30 | -1.02 | -33.77% | 192 | 69 | 22.72% |
| RUTW210922P02180000 | 2021-09-16 3:04PM EDT | 2021-09-22 | 9.80 | 7.30 | 7.90 | +3.07 | +45.62% | 10 | 40 | 26.64% |
| RUTW210924P02180000 | 2021-09-17 3:53PM EDT | 2021-09-24 | 11.63 | 11.80 | 12.50 | +0.48 | +4.30% | 101 | 463 | 27.50% |
| RUTW210927P02180000 | 2021-09-13 1:25PM EDT | 2021-09-27 | 22.15 | 14.20 | 15.00 | 0.00 | - | 3 | 2 | 25.12% |
| RUTW211001P02180000 | 2021-09-17 1:13PM EDT | 2021-10-01 | 21.15 | 22.00 | 22.70 | +0.98 | +4.86% | 18 | 221 | 26.44% |
| RUTW211008P02180000 | 2021-09-17 2:05PM EDT | 2021-10-08 | 31.68 | 30.00 | 30.80 | +4.58 | +16.90% | 4 | 42 | 25.84% |
| RUT211015P02180000 | 2021-09-17 2:17PM EDT | 2021-10-15 | 39.77 | 36.30 | 37.20 | +5.53 | +16.15% | 2 | 510 | 25.21% |
| RUTW211022P02180000 | 2021-09-16 2:40PM EDT | 2021-10-22 | 42.49 | 43.90 | 44.80 | +3.09 | +7.84% | 4 | 16 | 25.51% |
| RUTW211029P02180000 | 2021-09-17 3:12PM EDT | 2021-10-29 | 49.89 | 49.80 | 51.00 | -5.81 | -10.43% | 6 | 151 | 25.47% |
| RUT211119P02180000 | 2021-09-15 3:46PM EDT | 2021-11-19 | 64.59 | 66.30 | 67.30 | +3.97 | +6.55% | 5 | 225 | 25.42% |
| RUTW211130P02180000 | 2021-09-17 11:18AM EDT | 2021-11-30 | 72.74 | 72.70 | 73.90 | -0.09 | -0.12% | 6 | 76 | 25.17% |
| RUT211217P02180000 | 2021-09-16 3:53PM EDT | 2021-12-17 | 80.20 | 84.10 | 85.70 | 0.00 | - | 77 | 1,688 | 25.45% |
| RUTW211231P02180000 | 2021-08-18 10:32AM EDT | 2021-12-31 | 121.80 | 92.00 | 93.40 | 0.00 | - | - | 1 | 25.36% |
| RUT220121P02180000 | 2021-09-10 11:24AM EDT | 2022-01-21 | 101.54 | 101.70 | 103.70 | 0.00 | - | 2 | 9 | 25.18% |
| RUTW220131P02180000 | 2021-09-10 11:24AM EDT | 2022-01-31 | 106.28 | 106.80 | 108.30 | 0.00 | - | 2 | 5 | 25.10% |
© 2021 Verizon Media. All rights reserved.
