Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,228.08-6.36 (-0.28%)
As of 12:28PM EDT. Market open.
Strike:2400.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917C02400000 | 2021-09-15 1:45PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 229 | 1,577 | 36.13% |
| RUTW210922C02400000 | 2021-09-15 2:42PM EDT | 2021-09-22 | 0.28 | 0.05 | 0.25 | 0.00 | - | 12 | 30 | 23.07% |
| RUTW210924C02400000 | 2021-09-16 11:37AM EDT | 2021-09-24 | 0.28 | 0.20 | 0.35 | -0.14 | -33.33% | 38 | 419 | 21.27% |
| RUTW210927C02400000 | 2021-09-13 12:30PM EDT | 2021-09-27 | 1.62 | 0.30 | 0.60 | 0.00 | - | 3 | 7 | 19.89% |
| RUTW210930C02400000 | 2021-09-15 2:39PM EDT | 2021-09-30 | 1.21 | 0.65 | 1.00 | 0.00 | - | 6 | 550 | 19.29% |
| RUTW211001C02400000 | 2021-09-16 9:59AM EDT | 2021-10-01 | 1.12 | 0.90 | 1.15 | -0.19 | -14.50% | 4 | 340 | 19.14% |
| RUTW211008C02400000 | 2021-09-16 11:03AM EDT | 2021-10-08 | 2.11 | 2.05 | 2.30 | -0.43 | -16.93% | 17 | 298 | 18.19% |
| RUT211015C02400000 | 2021-09-16 12:23PM EDT | 2021-10-15 | 3.53 | 3.40 | 3.70 | -0.36 | -9.25% | 59 | 1,889 | 17.67% |
| RUTW211022C02400000 | 2021-09-16 11:13AM EDT | 2021-10-22 | 5.60 | 5.90 | 6.30 | -1.07 | -16.04% | 7 | 55 | 18.18% |
| RUTW211029C02400000 | 2021-09-16 11:05AM EDT | 2021-10-29 | 7.90 | 8.40 | 8.80 | -1.53 | -16.22% | 16 | 86 | 18.32% |
| RUT211119C02400000 | 2021-09-14 4:14PM EDT | 2021-11-19 | 16.15 | 16.60 | 17.20 | 0.00 | - | 42 | 331 | 18.80% |
| RUTW211130C02400000 | 2021-09-07 9:37AM EDT | 2021-11-30 | 42.32 | 20.80 | 21.60 | 0.00 | - | 6 | 19 | 18.95% |
| RUT211217C02400000 | 2021-09-15 3:31PM EDT | 2021-12-17 | 32.10 | 29.10 | 29.70 | 0.00 | - | 1 | 2,683 | 19.53% |
| RUTW211231C02400000 | 2021-09-14 10:52AM EDT | 2021-12-31 | 37.37 | 35.10 | 35.80 | 0.00 | - | 1 | 275 | 19.80% |
| RUT220121C02400000 | 2021-09-16 9:56AM EDT | 2022-01-21 | 43.28 | 43.30 | 44.10 | -3.91 | -8.29% | 1 | 1,054 | 19.99% |
| RUTW220131C02400000 | 2021-09-15 2:21PM EDT | 2022-01-31 | 50.20 | 47.50 | 48.50 | 0.00 | - | 30 | 297 | 20.19% |
| RUT220318C02400000 | 2021-09-01 2:58PM EDT | 2022-03-18 | 86.10 | 65.30 | 66.00 | 0.00 | - | 18 | 379 | 20.60% |
| RUTW220331C02400000 | 2021-08-25 5:32PM EDT | 2022-03-31 | 96.30 | 69.20 | 71.00 | 0.00 | - | 250 | 250 | 20.75% |
| RUT220617C02400000 | 2021-09-16 12:14PM EDT | 2022-06-17 | 96.04 | 92.00 | 101.00 | -7.26 | -7.03% | 100 | 712 | 21.70% |
| RUT221216C02400000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 177.50 | 137.00 | 152.50 | 0.00 | - | 5 | 26 | 22.15% |
| RUT231215C02400000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 199.40 | 202.00 | 226.00 | 0.00 | - | 40 | 40 | 22.07% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917P02400000 | 2021-09-16 10:02AM EDT | 2021-09-17 | 176.13 | 166.70 | 175.90 | +12.69 | +7.76% | 1 | 101 | 69.65% |
| RUTW210924P02400000 | 2021-09-16 11:09AM EDT | 2021-09-24 | 182.45 | 167.90 | 177.70 | +0.15 | +0.08% | 2 | 3 | 36.04% |
| RUTW210930P02400000 | 2021-08-25 5:31PM EDT | 2021-09-30 | 179.22 | 171.80 | 174.50 | 0.00 | - | 2 | 3 | 23.10% |
| RUTW211001P02400000 | 2021-09-10 10:32AM EDT | 2021-10-01 | 167.60 | 172.00 | 174.50 | 0.00 | - | 1 | 1 | 22.37% |
| RUT211015P02400000 | 2021-09-14 3:04PM EDT | 2021-10-15 | 198.10 | 174.80 | 178.20 | 0.00 | - | 2 | 20 | 20.19% |
| RUTW211022P02400000 | 2021-09-10 12:41PM EDT | 2021-10-22 | 160.97 | 177.90 | 180.30 | 0.00 | - | 1 | 1 | 19.71% |
| RUT211217P02400000 | 2021-09-08 1:48PM EDT | 2021-12-17 | 191.50 | 205.40 | 207.50 | 0.00 | - | 1 | 5 | 21.19% |
| RUTW211231P02400000 | 2021-08-25 5:32PM EDT | 2021-12-31 | 258.16 | 211.70 | 214.10 | 0.00 | - | 2 | 3 | 21.41% |
| RUT220121P02400000 | 2021-08-20 12:21PM EDT | 2022-01-21 | 279.10 | 219.70 | 222.20 | 0.00 | - | 5 | 29 | 21.37% |
| RUT220318P02400000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 242.74 | 243.80 | 246.60 | 0.00 | - | 2 | 4 | 22.12% |
| RUTW220331P02400000 | 2021-09-15 3:45PM EDT | 2022-03-31 | 247.50 | 249.70 | 252.80 | 0.00 | - | 2 | 6 | 22.40% |
| RUTW220630P02400000 | 2021-08-25 5:32PM EDT | 2022-06-30 | 271.24 | 274.60 | 295.90 | 0.00 | - | - | 3 | 24.24% |
| RUT220715P02400000 | 2021-09-07 3:59PM EDT | 2022-07-15 | 256.24 | 278.00 | 301.50 | 0.00 | - | 1 | 2 | 24.35% |
| RUT221216P02400000 | 2021-08-25 5:32PM EDT | 2022-12-16 | 292.13 | 322.10 | 344.40 | 0.00 | - | - | 2 | 24.22% |
| RUT230616P02400000 | 2021-09-08 10:45AM EDT | 2023-06-16 | 357.24 | 361.00 | 385.00 | 0.00 | - | - | 4 | 23.96% |
| RUT231215P02400000 | 2021-08-25 5:33PM EDT | 2023-12-15 | 376.00 | 395.50 | 419.50 | 0.00 | - | 4 | 15 | 23.73% |
© 2021 Verizon Media. All rights reserved.
