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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C01200000 | 4/8/2024 7:33 PM | 2024-05-03 | 882.80 | 801.60 | 805.70 | 0.00 | 0.00% | - | 1 | 179.93% |
| RUT240621C01200000 | 4/22/2024 2:18 PM | 2024-06-21 | 764.00 | 806.00 | 810.10 | 0.00 | 0.00% | 50 | 800 | 72.80% |
| RUT240920C01200000 | 3/26/2024 3:51 PM | 2024-09-20 | 900.70 | 791.00 | 797.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUT241220C01200000 | 2/28/2024 5:32 PM | 2024-12-20 | 884.00 | 951.60 | 962.70 | 0.00 | 0.00% | 1 | 2 | 90.51% |
| RUT250620C01200000 | 12/26/2023 3:46 PM | 2025-06-20 | 908.42 | 820.90 | 844.90 | 0.00 | 0.00% | - | 3 | 41.73% |
| RUT251219C01200000 | 12/4/2023 8:22 PM | 2025-12-19 | 768.27 | 835.00 | 857.00 | 0.00 | 0.00% | 1 | 0 | 37.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01200000 | 4/5/2024 1:52 PM | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 26 | 177.73% |
| RUT240517P01200000 | 4/16/2024 7:14 PM | 2024-05-17 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 33 | 68.75% |
| RUTW240531P01200000 | 3/25/2024 3:35 PM | 2024-05-31 | 0.35 | 0.10 | 0.25 | 0.00 | 0.00% | 6 | 50 | 58.74% |
| RUT240621P01200000 | 4/19/2024 6:56 PM | 2024-06-21 | 0.80 | 0.20 | 0.45 | 0.00 | 0.00% | 7 | 1,032 | 50.78% |
| RUTW240628P01200000 | 3/12/2024 2:09 PM | 2024-06-28 | 1.50 | 0.70 | 0.85 | 0.00 | 0.00% | 6 | 69 | 50.85% |
| RUTW240731P01200000 | 4/26/2024 4:13 PM | 2024-07-31 | 0.95 | 0.80 | 1.45 | -0.30 | -24.00% | 10 | 1 | 44.45% |
| RUT240920P01200000 | 4/16/2024 7:47 PM | 2024-09-20 | 4.10 | 2.10 | 2.55 | 0.00 | 0.00% | 10 | 92 | 38.82% |
| RUTW240930P01200000 | 12/29/2023 8:39 PM | 2024-09-30 | 7.49 | 5.40 | 6.20 | 0.00 | 0.00% | 1 | 2 | 43.44% |
| RUT241220P01200000 | 4/24/2024 1:53 PM | 2024-12-20 | 5.70 | 5.00 | 5.80 | 0.00 | 0.00% | 1 | 3,104 | 34.83% |
| RUTW241231P01200000 | 3/20/2024 7:13 PM | 2024-12-31 | 6.80 | 7.50 | 8.80 | 0.00 | 0.00% | 1 | 13 | 36.81% |
| RUT250321P01200000 | 4/24/2024 1:59 PM | 2025-03-21 | 8.20 | 6.80 | 8.30 | 0.00 | 0.00% | 10 | 410 | 31.65% |
| RUT250620P01200000 | 12/26/2023 3:46 PM | 2025-06-20 | 19.20 | 13.50 | 17.80 | 0.00 | 0.00% | 3 | 405 | 32.97% |
| RUT251219P01200000 | 3/20/2024 6:52 PM | 2025-12-19 | 16.99 | 17.20 | 21.90 | 0.00 | 0.00% | 1 | 1,348 | 28.96% |
| RUT261218P01200000 | 3/13/2024 2:24 PM | 2026-12-18 | 30.23 | 26.00 | 36.00 | 0.00 | 0.00% | - | 1 | 26.13% |
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
+2.03%
^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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%