Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.68-5.77 (-0.26%)
As of 12:20PM EDT. Market open.
Strike:2300.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917C02300000 | 2021-09-16 11:26AM EDT | 2021-09-17 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 81 | 2,977 | 19.19% |
| RUTW210920C02300000 | 2021-09-16 10:11AM EDT | 2021-09-20 | 0.82 | 0.60 | 0.85 | -0.84 | -50.60% | 21 | 52 | 16.15% |
| RUTW210922C02300000 | 2021-09-16 11:32AM EDT | 2021-09-22 | 2.00 | 2.10 | 2.35 | -1.97 | -49.62% | 28 | 44 | 17.22% |
| RUTW210924C02300000 | 2021-09-16 11:12AM EDT | 2021-09-24 | 3.70 | 4.20 | 4.60 | -2.84 | -43.43% | 10 | 313 | 18.43% |
| RUTW210930C02300000 | 2021-09-16 10:51AM EDT | 2021-09-30 | 7.99 | 9.10 | 9.70 | -3.83 | -32.40% | 6 | 109 | 18.65% |
| RUTW211001C02300000 | 2021-09-16 11:11AM EDT | 2021-10-01 | 8.76 | 10.40 | 10.80 | -3.47 | -28.37% | 92 | 111 | 18.87% |
| RUTW211008C02300000 | 2021-09-16 11:21AM EDT | 2021-10-08 | 14.47 | 16.40 | 16.90 | -4.13 | -22.20% | 7 | 64 | 19.22% |
| RUT211015C02300000 | 2021-09-16 11:11AM EDT | 2021-10-15 | 19.01 | 21.30 | 21.80 | -4.59 | -19.45% | 142 | 723 | 19.12% |
| RUTW211022C02300000 | 2021-09-14 11:09AM EDT | 2021-10-22 | 31.78 | 27.80 | 28.40 | 0.00 | - | 1 | 2 | 19.86% |
| RUTW211029C02300000 | 2021-09-16 11:01AM EDT | 2021-10-29 | 31.55 | 33.20 | 33.80 | -3.94 | -11.10% | 4 | 402 | 20.14% |
| RUT211119C02300000 | 2021-09-16 10:26AM EDT | 2021-11-19 | 45.91 | 47.20 | 47.90 | -3.94 | -7.90% | 2 | 94 | 20.59% |
| RUTW211130C02300000 | 2021-09-16 10:32AM EDT | 2021-11-30 | 52.05 | 53.30 | 54.10 | +1.60 | +3.17% | 1 | 96 | 20.64% |
| RUT211217C02300000 | 2021-09-15 12:29PM EDT | 2021-12-17 | 65.03 | 63.60 | 64.40 | 0.00 | - | 1 | 1,169 | 21.03% |
| RUTW211231C02300000 | 2021-09-02 10:09AM EDT | 2021-12-31 | 108.54 | 71.00 | 72.00 | 0.00 | - | 2 | 3 | 21.23% |
| RUT220121C02300000 | 2021-09-15 11:31AM EDT | 2022-01-21 | 81.40 | 81.20 | 82.20 | 0.00 | - | 41 | 159 | 21.38% |
| RUTW220131C02300000 | 2021-08-25 5:32PM EDT | 2022-01-31 | 96.05 | 86.10 | 87.30 | 0.00 | - | 10 | 10 | 21.54% |
| RUT220318C02300000 | 2021-09-13 3:32PM EDT | 2022-03-18 | 116.50 | 105.70 | 106.70 | 0.00 | - | 227 | 492 | 21.76% |
| RUT220617C02300000 | 2021-09-07 11:54AM EDT | 2022-06-17 | 165.00 | 133.10 | 145.20 | 0.00 | - | 1 | 389 | 22.81% |
| RUT221216C02300000 | 2021-09-09 10:56AM EDT | 2022-12-16 | 209.50 | 180.00 | 196.00 | 0.00 | - | 15 | 413 | 22.80% |
| RUT230616C02300000 | 2021-08-25 5:33PM EDT | 2023-06-16 | 186.84 | 212.50 | 236.50 | 0.00 | - | - | 100 | 22.72% |
| RUT231215C02300000 | 2021-09-14 3:13PM EDT | 2023-12-15 | 243.78 | 245.50 | 269.50 | 0.00 | - | 1 | 191 | 22.52% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917P02300000 | 2021-09-16 11:08AM EDT | 2021-09-17 | 82.10 | 66.50 | 75.30 | +14.80 | +21.99% | 60 | 2,521 | 37.38% |
| RUTW210920P02300000 | 2021-09-10 2:50PM EDT | 2021-09-20 | 60.48 | 70.30 | 72.80 | 0.00 | - | 1 | 2 | 18.20% |
| RUTW210924P02300000 | 2021-09-15 11:24AM EDT | 2021-09-24 | 79.72 | 74.20 | 76.30 | 0.00 | - | 10 | 152 | 18.92% |
| RUTW210930P02300000 | 2021-09-15 12:29PM EDT | 2021-09-30 | 87.30 | 80.50 | 82.60 | 0.00 | - | 1 | 94 | 19.85% |
| RUTW211001P02300000 | 2021-09-15 12:09PM EDT | 2021-10-01 | 89.36 | 80.80 | 82.70 | 0.00 | - | 13 | 43 | 19.29% |
| RUTW211008P02300000 | 2021-09-16 10:09AM EDT | 2021-10-08 | 94.68 | 87.80 | 89.40 | -17.01 | -15.23% | 1 | 21 | 19.87% |
| RUT211015P02300000 | 2021-09-16 10:14AM EDT | 2021-10-15 | 99.60 | 92.40 | 94.40 | +1.78 | +1.82% | 26 | 246 | 19.70% |
| RUTW211022P02300000 | 2021-09-02 10:27AM EDT | 2021-10-22 | 68.90 | 99.40 | 101.00 | 0.00 | - | - | 1 | 20.37% |
| RUTW211029P02300000 | 2021-09-14 10:52AM EDT | 2021-10-29 | 115.55 | 105.40 | 107.20 | 0.00 | - | 5 | 141 | 20.88% |
| RUT211119P02300000 | 2021-09-14 3:29PM EDT | 2021-11-19 | 141.07 | 120.60 | 122.40 | 0.00 | - | 130 | 187 | 21.49% |
| RUTW211130P02300000 | 2021-08-25 5:32PM EDT | 2021-11-30 | 175.32 | 127.20 | 129.20 | 0.00 | - | 2 | 4 | 21.62% |
| RUT211217P02300000 | 2021-09-10 12:51PM EDT | 2021-12-17 | 130.78 | 139.70 | 141.30 | 0.00 | - | 2 | 1,106 | 22.32% |
| RUTW211231P02300000 | 2021-08-25 5:32PM EDT | 2021-12-31 | 133.12 | 147.20 | 148.80 | 0.00 | - | 1 | 1 | 22.41% |
| RUT220121P02300000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 162.50 | 157.50 | 159.10 | 0.00 | - | 4 | 7 | 22.48% |
| RUTW220131P02300000 | 2021-08-17 2:20PM EDT | 2022-01-31 | 205.89 | 162.60 | 164.40 | 0.00 | - | - | 1 | 22.63% |
| RUT220318P02300000 | 2021-08-19 9:40AM EDT | 2022-03-18 | 243.20 | 184.40 | 186.40 | 0.00 | - | 100 | 69 | 23.12% |
| RUTW220331P02300000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 269.55 | 189.90 | 192.80 | 0.00 | - | 2 | 2 | 23.33% |
| RUT220617P02300000 | 2021-09-02 11:17AM EDT | 2022-06-17 | 180.40 | 215.50 | 227.80 | 0.00 | - | 1 | 196 | 24.29% |
| RUTW220630P02300000 | 2021-08-27 3:15PM EDT | 2022-06-30 | 198.64 | 219.50 | 233.80 | 0.00 | - | 1 | 2 | 24.50% |
| RUT220715P02300000 | 2021-08-25 5:32PM EDT | 2022-07-15 | 186.02 | 220.50 | 244.00 | 0.00 | - | 1 | 1 | 25.15% |
| RUT221216P02300000 | 2021-09-02 11:50AM EDT | 2022-12-16 | 234.86 | 266.00 | 287.60 | 0.00 | - | 6 | 268 | 24.86% |
| RUT231215P02300000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 366.50 | 340.50 | 364.50 | 0.00 | - | 90 | 167 | 24.34% |
© 2021 Verizon Media. All rights reserved.
