Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.13-6.32 (-0.28%)
As of 12:28PM EDT. Market open.
Strike:2250.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917C02250000 | 2021-09-16 12:03PM EDT | 2021-09-17 | 1.07 | 1.05 | 1.30 | -5.78 | -84.38% | 310 | 7,640 | 11.82% |
| RUTW210920C02250000 | 2021-09-16 12:08PM EDT | 2021-09-20 | 7.80 | 7.30 | 7.90 | -5.71 | -42.26% | 27 | 48 | 15.88% |
| RUTW210922C02250000 | 2021-09-16 10:53AM EDT | 2021-09-22 | 11.64 | 14.00 | 14.60 | -7.56 | -39.38% | 72 | 98 | 19.38% |
| RUTW210924C02250000 | 2021-09-16 12:09PM EDT | 2021-09-24 | 19.34 | 18.50 | 19.30 | -4.45 | -18.71% | 28 | 115 | 20.63% |
| RUTW210930C02250000 | 2021-09-16 9:53AM EDT | 2021-09-30 | 26.31 | 26.80 | 27.60 | -2.49 | -8.65% | 1 | 46 | 20.73% |
| RUTW211001C02250000 | 2021-09-16 10:05AM EDT | 2021-10-01 | 28.75 | 28.20 | 29.10 | -0.65 | -2.21% | 4 | 38 | 20.89% |
| RUTW211008C02250000 | 2021-09-16 11:50AM EDT | 2021-10-08 | 34.80 | 36.00 | 36.70 | -2.05 | -5.56% | 22 | 53 | 20.89% |
| RUT211015C02250000 | 2021-09-16 12:22PM EDT | 2021-10-15 | 43.20 | 42.00 | 43.10 | -3.10 | -6.70% | 83 | 2,495 | 20.83% |
| RUTW211022C02250000 | 2021-09-16 12:08PM EDT | 2021-10-22 | 50.29 | 49.40 | 50.40 | -2.30 | -4.37% | 3 | 5 | 21.35% |
| RUTW211029C02250000 | 2021-09-15 3:49PM EDT | 2021-10-29 | 59.14 | 55.60 | 56.40 | 0.00 | - | 2 | 921 | 21.53% |
| RUT211119C02250000 | 2021-09-16 10:50AM EDT | 2021-11-19 | 67.74 | 70.70 | 71.50 | -3.96 | -5.52% | 10 | 878 | 21.75% |
| RUTW211130C02250000 | 2021-09-14 9:44AM EDT | 2021-11-30 | 88.51 | 76.40 | 77.60 | 0.00 | - | 1 | 17 | 21.62% |
| RUT211217C02250000 | 2021-09-16 10:46AM EDT | 2021-12-17 | 85.03 | 87.50 | 88.50 | -6.81 | -7.42% | 4 | 4,896 | 21.98% |
| RUTW211231C02250000 | 2021-09-16 10:10AM EDT | 2021-12-31 | 95.90 | 94.40 | 95.50 | -8.45 | -8.10% | 7 | 16 | 21.94% |
| RUT220121C02250000 | 2021-09-14 2:24PM EDT | 2022-01-21 | 104.49 | 105.40 | 106.60 | 0.00 | - | 5 | 185 | 22.17% |
| RUTW220131C02250000 | 2021-09-16 11:37AM EDT | 2022-01-31 | 109.50 | 110.30 | 111.80 | +0.36 | +0.33% | 30 | 9 | 22.30% |
| RUT220318C02250000 | 2021-09-14 12:08PM EDT | 2022-03-18 | 137.11 | 130.10 | 131.30 | 0.00 | - | 12 | 305 | 22.40% |
| RUTW220331C02250000 | 2021-09-10 4:08PM EDT | 2022-03-31 | 143.09 | 134.50 | 136.90 | 0.00 | - | 4 | 15 | 22.51% |
| RUT220617C02250000 | 2021-09-15 4:14PM EDT | 2022-06-17 | 166.24 | 157.90 | 169.30 | 0.00 | - | 2 | 565 | 23.25% |
| RUT220715C02250000 | 2021-09-10 3:57PM EDT | 2022-07-15 | 173.25 | 165.00 | 181.00 | 0.00 | - | 46 | 46 | 23.60% |
| RUT221216C02250000 | 2021-09-01 1:43PM EDT | 2022-12-16 | 240.00 | 202.30 | 223.90 | 0.00 | - | 2 | 239 | 23.54% |
| RUT230616C02250000 | 2021-08-25 5:33PM EDT | 2023-06-16 | 232.70 | 236.50 | 260.50 | 0.00 | - | 75 | 105 | 23.03% |
| RUT231215C02250000 | 2021-09-10 12:52PM EDT | 2023-12-15 | 290.94 | 269.50 | 293.50 | 0.00 | - | 1 | 8 | 22.81% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917P02250000 | 2021-09-16 11:37AM EDT | 2021-09-17 | 27.27 | 21.40 | 23.60 | +5.59 | +25.78% | 17 | 7,553 | 12.93% |
| RUTW210920P02250000 | 2021-09-16 11:40AM EDT | 2021-09-20 | 31.70 | 28.20 | 30.20 | +0.51 | +1.64% | 6 | 25 | 16.33% |
| RUTW210922P02250000 | 2021-09-16 10:03AM EDT | 2021-09-22 | 40.05 | 34.60 | 36.40 | +1.32 | +3.41% | 1 | 10 | 19.31% |
| RUTW210924P02250000 | 2021-09-15 11:25AM EDT | 2021-09-24 | 45.27 | 39.80 | 41.20 | 0.00 | - | 55 | 126 | 20.64% |
| RUTW210927P02250000 | 2021-09-15 9:34AM EDT | 2021-09-27 | 60.41 | 42.30 | 44.00 | 0.00 | - | 1 | 2 | 19.68% |
| RUTW210930P02250000 | 2021-09-15 3:51PM EDT | 2021-09-30 | 48.18 | 49.20 | 50.50 | 0.00 | - | 3 | 105 | 21.31% |
| RUTW211001P02250000 | 2021-09-16 11:22AM EDT | 2021-10-01 | 56.95 | 50.60 | 52.00 | +6.79 | +13.54% | 8 | 84 | 21.45% |
| RUTW211008P02250000 | 2021-09-15 12:27PM EDT | 2021-10-08 | 63.00 | 59.10 | 60.00 | 0.00 | - | 90 | 331 | 21.53% |
| RUT211015P02250000 | 2021-09-16 11:40AM EDT | 2021-10-15 | 67.78 | 65.10 | 66.60 | +4.52 | +7.15% | 20 | 2,741 | 21.47% |
| RUTW211022P02250000 | 2021-09-14 3:40PM EDT | 2021-10-22 | 91.09 | 72.60 | 73.70 | 0.00 | - | 3 | 11 | 21.86% |
| RUTW211029P02250000 | 2021-09-16 9:35AM EDT | 2021-10-29 | 76.99 | 79.40 | 80.20 | -0.86 | -1.10% | 15 | 1,001 | 22.16% |
| RUT211119P02250000 | 2021-09-16 9:35AM EDT | 2021-11-19 | 93.59 | 95.70 | 96.60 | -0.29 | -0.31% | 9 | 498 | 22.62% |
| RUTW211130P02250000 | 2021-09-14 9:44AM EDT | 2021-11-30 | 99.86 | 102.40 | 103.70 | 0.00 | - | 1 | 43 | 22.67% |
| RUT211217P02250000 | 2021-09-15 11:16AM EDT | 2021-12-17 | 119.68 | 114.50 | 115.70 | 0.00 | - | 500 | 5,068 | 23.17% |
| RUTW211231P02250000 | 2021-09-13 10:04AM EDT | 2021-12-31 | 126.50 | 122.60 | 123.70 | 0.00 | - | 3 | 6 | 23.27% |
| RUT220121P02250000 | 2021-09-13 3:29PM EDT | 2022-01-21 | 133.34 | 132.50 | 134.20 | 0.00 | - | 1 | 207 | 23.27% |
| RUT220318P02250000 | 2021-09-14 12:08PM EDT | 2022-03-18 | 162.79 | 160.10 | 161.70 | 0.00 | - | 12 | 552 | 23.77% |
| RUTW220331P02250000 | 2021-09-02 2:41PM EDT | 2022-03-31 | 136.53 | 165.70 | 168.30 | 0.00 | - | 1 | 126 | 23.98% |
| RUT220617P02250000 | 2021-09-15 4:14PM EDT | 2022-06-17 | 194.76 | 190.60 | 202.90 | 0.00 | - | 2 | 408 | 24.79% |
| RUT220715P02250000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 221.32 | 200.10 | 215.50 | 0.00 | - | 1 | 1 | 25.18% |
| RUT221216P02250000 | 2021-09-15 1:16PM EDT | 2022-12-16 | 258.50 | 241.60 | 263.10 | 0.00 | - | 1 | 267 | 25.31% |
| RUT230616P02250000 | 2021-08-25 5:33PM EDT | 2023-06-16 | 282.10 | 280.50 | 304.50 | 0.00 | - | - | 75 | 24.96% |
| RUT231215P02250000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 264.80 | 314.50 | 338.50 | 0.00 | - | 1 | 127 | 24.60% |
© 2021 Verizon Media. All rights reserved.
