Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 26 at 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01000000 | 3/26/2024 7:50 PM | 2024-05-17 | 1,077.02 | 975.80 | 980.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT240621C01000000 | 9/19/2023 2:18 PM | 2024-06-21 | 857.30 | 724.00 | 730.80 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| RUT240920C01000000 | 3/18/2024 2:40 PM | 2024-09-20 | 1,052.75 | 958.50 | 964.80 | 0.00 | 0.00% | 15 | 18 | 0.00% |
| RUT250620C01000000 | 1/22/2024 3:23 PM | 2025-06-20 | 1,020.69 | 1,014.00 | 1,038.00 | 0.00 | 0.00% | - | 4 | 50.76% |
| RUT251219C01000000 | 1/18/2024 6:06 PM | 2025-12-19 | 950.00 | 1,070.00 | 1,094.00 | 0.00 | 0.00% | 1 | 12 | 54.36% |
| RUT261218C01000000 | 4/1/2024 5:44 PM | 2026-12-18 | 1,172.00 | 1,059.40 | 1,099.40 | 0.00 | 0.00% | 1 | 4 | 46.10% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01000000 | 3/13/2024 5:37 PM | 2024-05-17 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 3 | 97.07% |
| RUTW240531P01000000 | 2/13/2024 8:13 PM | 2024-05-31 | 1.00 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 4 | 81.54% |
| RUT240621P01000000 | 4/16/2024 7:49 PM | 2024-06-21 | 0.32 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2,063 | 55.27% |
| RUTW240628P01000000 | 4/16/2024 7:05 PM | 2024-06-28 | 0.39 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 4 | 57.08% |
| RUT240719P01000000 | 4/22/2024 7:15 PM | 2024-07-19 | 0.50 | 0.20 | 0.50 | 0.50 | - | - | 3 | 53.42% |
| RUTW240731P01000000 | 4/25/2024 7:59 PM | 2024-07-31 | 0.57 | 0.20 | 0.80 | 0.00 | 0.00% | 4 | 4 | 51.81% |
| RUT240920P01000000 | 4/12/2024 5:42 PM | 2024-09-20 | 1.82 | 0.85 | 1.30 | 0.00 | 0.00% | 2 | 113 | 46.67% |
| RUTW240930P01000000 | 4/23/2024 2:04 PM | 2024-09-30 | 1.40 | 0.85 | 1.45 | 1.40 | - | - | 1 | 45.78% |
| RUT241220P01000000 | 4/16/2024 5:42 PM | 2024-12-20 | 4.31 | 2.45 | 3.10 | 0.00 | 0.00% | 6 | 1,706 | 41.24% |
| RUTW241231P01000000 | 4/9/2024 4:07 PM | 2024-12-31 | 3.50 | 2.05 | 3.60 | 0.00 | 0.00% | 5 | 7 | 41.24% |
| RUTW250331P01000000 | 4/11/2024 1:55 PM | 2025-03-31 | 4.90 | 3.00 | 5.30 | 0.00 | 0.00% | - | 1 | 37.57% |
| RUT250620P01000000 | 1/22/2024 3:23 PM | 2025-06-20 | 9.45 | 7.00 | 12.20 | 0.00 | 0.00% | 150 | 204 | 39.35% |
| RUT251219P01000000 | 3/27/2024 1:49 PM | 2025-12-19 | 8.72 | 7.70 | 9.70 | 0.00 | 0.00% | 4 | 1,425 | 31.40% |
| RUT261218P01000000 | 1/3/2024 2:35 PM | 2026-12-18 | 28.70 | 17.60 | 26.20 | 0.00 | 0.00% | 1 | 212 | 30.81% |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.02%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%