Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2300.00
CallsforDecember 6, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211206C02300000 | 2021-12-03 3:13PM EST | 2021-12-06 | 0.20 | 0.05 | 5.30 | -2.40 | -92.31% | 24 | 54 | 54.62% |
| RUTW211208C02300000 | 2021-12-03 3:57PM EST | 2021-12-08 | 1.62 | 0.00 | 7.30 | -5.35 | -76.76% | 196 | 94 | 46.34% |
| RUTW211210C02300000 | 2021-12-03 3:41PM EST | 2021-12-10 | 3.93 | 0.00 | 9.90 | -7.58 | -65.86% | 27 | 444 | 43.07% |
| RUT211217C02300000 | 2021-12-03 3:55PM EST | 2021-12-17 | 10.28 | 8.70 | 10.10 | -11.67 | -53.17% | 284 | 2,264 | 30.66% |
| RUTW211223C02300000 | 2021-12-03 3:58PM EST | 2021-12-23 | 17.94 | 11.70 | 21.70 | -11.42 | -38.90% | 41 | 72 | 34.08% |
| RUTW211231C02300000 | 2021-12-03 4:11PM EST | 2021-12-31 | 23.87 | 18.30 | 28.30 | -14.93 | -38.48% | 3 | 100 | 32.35% |
| RUT220121C02300000 | 2021-12-03 3:38PM EST | 2022-01-21 | 37.30 | 34.80 | 41.60 | -16.64 | -30.85% | 249 | 948 | 29.47% |
| RUTW220131C02300000 | 2021-12-02 2:47PM EST | 2022-01-31 | 59.92 | 38.20 | 48.20 | 0.00 | - | 2 | 355 | 29.02% |
| RUT220218C02300000 | 2021-12-02 9:34AM EST | 2022-02-18 | 51.15 | 50.70 | 58.40 | 0.00 | - | 1 | 25 | 28.26% |
| RUTW220228C02300000 | 2021-12-01 4:05PM EST | 2022-02-28 | 63.00 | 53.00 | 63.00 | +9.60 | +17.98% | 1 | 77 | 27.78% |
| RUT220318C02300000 | 2021-12-03 3:32PM EST | 2022-03-18 | 69.60 | 63.60 | 72.20 | +6.39 | +10.11% | 28 | 2,587 | 27.42% |
| RUTW220331C02300000 | 2021-12-03 3:46PM EST | 2022-03-31 | 72.41 | 68.40 | 78.40 | +3.48 | +5.05% | 44 | 6 | 27.21% |
| RUT220617C02300000 | 2021-11-30 12:12PM EST | 2022-06-17 | 103.79 | 100.10 | 108.50 | 0.00 | - | 2 | 452 | 26.07% |
| RUT220715C02300000 | 2021-10-18 1:32AM EST | 2022-07-15 | 153.89 | 192.90 | 198.40 | 0.00 | - | - | 50 | 37.85% |
| RUT220916C02300000 | 2021-11-24 9:34AM EST | 2022-09-16 | 196.40 | 85.80 | 185.80 | 0.00 | - | 50 | 50 | 31.79% |
| RUT221216C02300000 | 2021-11-05 10:00AM EST | 2022-12-16 | 307.60 | 105.90 | 205.90 | 0.00 | - | 100 | 422 | 29.99% |
| RUT230616C02300000 | 2021-10-26 8:35AM EST | 2023-06-16 | 267.69 | 220.30 | 265.80 | 0.00 | - | 1 | 102 | 30.25% |
| RUT231215C02300000 | 2021-10-25 2:25PM EST | 2023-12-15 | 309.25 | 227.80 | 323.80 | 0.00 | - | 52 | 194 | 31.01% |
PutsforDecember 6, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211206P02300000 | 2021-12-03 3:56PM EST | 2021-12-06 | 139.70 | 136.20 | 152.20 | +29.16 | +26.38% | 10 | 17 | 69.20% |
| RUTW211208P02300000 | 2021-12-03 3:15PM EST | 2021-12-08 | 153.90 | 137.70 | 153.70 | +45.80 | +42.37% | 8 | 24 | 55.95% |
| RUTW211210P02300000 | 2021-12-03 4:10PM EST | 2021-12-10 | 144.79 | 140.10 | 156.10 | +36.38 | +33.56% | 24 | 118 | 50.31% |
| RUTW211213P02300000 | 2021-12-03 11:05AM EST | 2021-12-13 | 141.27 | 141.80 | 157.80 | +62.58 | +79.53% | 1 | 38 | 43.80% |
| RUT211217P02300000 | 2021-12-03 4:10PM EST | 2021-12-17 | 151.90 | 147.20 | 162.90 | +36.63 | +31.78% | 21 | 2,597 | 41.14% |
| RUTW211223P02300000 | 2021-12-03 2:17PM EST | 2021-12-23 | 169.80 | 154.10 | 170.10 | +29.20 | +20.77% | 11 | 177 | 38.97% |
| RUTW211231P02300000 | 2021-12-03 4:11PM EST | 2021-12-31 | 165.76 | 160.60 | 176.60 | +28.16 | +20.47% | 15 | 177 | 36.22% |
| RUT220121P02300000 | 2021-12-03 3:25PM EST | 2022-01-21 | 183.65 | 173.00 | 189.00 | +42.59 | +30.19% | 37 | 496 | 31.90% |
| RUTW220131P02300000 | 2021-12-03 3:33PM EST | 2022-01-31 | 184.63 | 179.50 | 195.50 | +15.87 | +9.40% | 115 | 590 | 31.16% |
| RUT220218P02300000 | 2021-12-02 11:14AM EST | 2022-02-18 | 179.20 | 190.50 | 204.00 | 0.00 | - | 1 | 19 | 29.62% |
| RUTW220228P02300000 | 2021-12-02 10:04AM EST | 2022-02-28 | 176.30 | 195.70 | 211.70 | 0.00 | - | 3 | 8 | 29.84% |
| RUT220318P02300000 | 2021-12-02 10:45AM EST | 2022-03-18 | 210.80 | 208.20 | 219.70 | 0.00 | - | 25 | 261 | 29.00% |
| RUTW220331P02300000 | 2021-11-26 11:23AM EST | 2022-03-31 | 190.10 | 209.10 | 233.10 | 0.00 | - | 1 | 4 | 30.22% |
| RUT220617P02300000 | 2021-12-02 1:00PM EST | 2022-06-17 | 228.40 | 243.20 | 265.10 | 0.00 | - | 2 | 431 | 28.67% |
| RUTW220630P02300000 | 2021-08-27 2:15PM EST | 2022-06-30 | 198.64 | 214.70 | 219.50 | 0.00 | - | 1 | 2 | 20.53% |
| RUT220715P02300000 | 2021-11-16 10:40AM EST | 2022-07-15 | 138.80 | 251.60 | 276.60 | 0.00 | - | 5 | 55 | 28.55% |
| RUT220916P02300000 | 2021-11-29 2:20PM EST | 2022-09-16 | 217.85 | 237.60 | 337.60 | 0.00 | - | 4 | 77 | 33.27% |
| RUT221216P02300000 | 2021-11-24 10:19AM EST | 2022-12-16 | 222.65 | 260.60 | 360.60 | 0.00 | - | 100 | 512 | 31.62% |
| RUT230616P02300000 | 2021-10-25 8:44AM EST | 2023-06-16 | 279.31 | 289.00 | 335.10 | 0.00 | - | 1 | 2 | 23.59% |
| RUT231215P02300000 | 2021-11-24 2:06PM EST | 2023-12-15 | 290.00 | 335.00 | 435.00 | 0.00 | - | 50 | 221 | 28.64% |
