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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01250000 | 2/21/2024 6:09 PM | 2024-06-21 | 755.10 | 830.20 | 834.50 | 0.00 | 0.00% | 2 | 24 | 132.93% |
| RUT240920C01250000 | 3/13/2024 2:37 PM | 2024-09-20 | 850.70 | 787.50 | 792.00 | 0.00 | 0.00% | 1 | 12 | 63.55% |
| RUT241220C01250000 | 12/13/2023 7:40 PM | 2024-12-20 | 721.16 | 737.90 | 747.30 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| RUT250620C01250000 | 12/26/2023 3:46 PM | 2025-06-20 | 864.57 | 776.00 | 800.00 | 0.00 | 0.00% | - | 3 | 40.49% |
| RUT251219C01250000 | 3/6/2024 3:00 PM | 2025-12-19 | 893.42 | 878.00 | 902.00 | 0.00 | 0.00% | 1 | 5 | 50.81% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01250000 | 3/4/2024 8:48 PM | 2024-04-30 | 0.50 | 0.00 | 0.15 | 0.00 | 0.00% | 14 | 41 | 147.07% |
| RUT240517P01250000 | 4/17/2024 4:08 PM | 2024-05-17 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 23 | 62.11% |
| RUTW240531P01250000 | 4/26/2024 3:00 PM | 2024-05-31 | 0.10 | 0.00 | 0.30 | -0.60 | -85.71% | 5 | 20 | 52.83% |
| RUT240621P01250000 | 4/24/2024 6:27 PM | 2024-06-21 | 0.57 | 0.30 | 0.55 | 0.00 | 0.00% | 1 | 262 | 47.68% |
| RUTW240628P01250000 | 4/24/2024 3:09 PM | 2024-06-28 | 0.81 | 0.45 | 0.75 | 0.00 | 0.00% | 15 | 27 | 46.59% |
| RUT240920P01250000 | 4/23/2024 1:42 PM | 2024-09-20 | 3.60 | 2.55 | 3.00 | 0.00 | 0.00% | 3 | 763 | 36.84% |
| RUTW240930P01250000 | 11/29/2023 8:05 PM | 2024-09-30 | 11.77 | 8.40 | 9.30 | 0.00 | 0.00% | 5 | 0 | 43.58% |
| RUT241220P01250000 | 4/10/2024 5:22 PM | 2024-12-20 | 8.10 | 5.90 | 6.70 | 0.00 | 0.00% | 40 | 740 | 33.21% |
| RUTW241231P01250000 | 3/14/2024 1:39 PM | 2024-12-31 | 7.90 | 8.60 | 9.50 | 0.00 | 0.00% | 1 | 2 | 34.75% |
| RUT250620P01250000 | 8/22/2023 1:36 PM | 2025-06-20 | 33.30 | 33.00 | 35.70 | 0.00 | 0.00% | - | 2 | 37.00% |
| RUT251219P01250000 | 3/20/2024 6:52 PM | 2025-12-19 | 19.49 | 20.20 | 25.00 | 0.00 | 0.00% | 1 | 283 | 27.98% |
| RUT261218P01250000 | 3/13/2024 2:24 PM | 2026-12-18 | 34.23 | 30.00 | 40.00 | 0.00 | 0.00% | - | 1 | 25.25% |
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%