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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01350000 | 4/3/2023 8:12 PM | 2024-06-21 | 534.68 | 428.10 | 524.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT240920C01350000 | 12/11/2023 2:30 PM | 2024-09-20 | 586.40 | 634.80 | 641.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUTW240930C01350000 | 12/13/2023 7:41 PM | 2024-09-30 | 619.72 | 634.50 | 642.70 | 0.00 | 0.00% | - | 11 | 0.00% |
| RUT241220C01350000 | 7/12/2023 4:10 PM | 2024-12-20 | 672.34 | 662.90 | 670.50 | 0.00 | 0.00% | 1 | 11 | 35.64% |
| RUT250620C01350000 | 10/5/2023 5:14 PM | 2025-06-20 | 494.59 | 509.00 | 533.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01350000 | 4/8/2024 3:16 PM | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 52 | 120.31% |
| RUT240517P01350000 | 3/12/2024 4:43 PM | 2024-05-17 | 1.03 | 0.20 | 0.35 | 0.00 | 0.00% | - | 5 | 61.33% |
| RUTW240531P01350000 | 4/18/2024 3:18 PM | 2024-05-31 | 0.65 | 0.10 | 0.40 | 0.00 | 0.00% | 8 | 34 | 49.46% |
| RUT240621P01350000 | 4/22/2024 4:37 PM | 2024-06-21 | 1.40 | 0.55 | 0.80 | 0.00 | 0.00% | 50 | 1,624 | 42.37% |
| RUTW240628P01350000 | 4/16/2024 5:45 PM | 2024-06-28 | 2.35 | 0.75 | 1.10 | 0.00 | 0.00% | 2 | 4 | 41.60% |
| RUTW240830P01350000 | 4/16/2024 4:11 PM | 2024-08-30 | 5.89 | 2.80 | 3.60 | 0.00 | 0.00% | 1 | 11 | 35.05% |
| RUT240920P01350000 | 4/22/2024 2:30 PM | 2024-09-20 | 6.50 | 3.70 | 4.20 | 0.00 | 0.00% | 40 | 974 | 33.32% |
| RUTW240930P01350000 | 3/15/2024 2:20 PM | 2024-09-30 | 6.40 | 6.60 | 7.30 | 0.00 | 0.00% | 10 | 31 | 35.70% |
| RUT241220P01350000 | 4/16/2024 5:43 PM | 2024-12-20 | 12.61 | 8.20 | 9.00 | 0.00 | 0.00% | 2 | 2,385 | 30.26% |
| RUTW241231P01350000 | 4/24/2024 7:31 PM | 2024-12-31 | 9.63 | 8.10 | 9.70 | 0.00 | 0.00% | 26 | 28 | 30.05% |
| RUT250620P01350000 | 4/26/2024 1:51 PM | 2025-06-20 | 15.80 | 14.40 | 40.20 | -3.00 | -15.96% | 4 | 629 | 33.46% |
| RUT251219P01350000 | 11/17/2023 4:03 PM | 2025-12-19 | 48.80 | 36.50 | 41.70 | 0.00 | 0.00% | 6 | 100 | 28.28% |
| RUT261218P01350000 | 3/5/2024 2:52 PM | 2026-12-18 | 45.00 | 29.70 | 69.00 | 0.00 | 0.00% | 1 | 2 | 26.60% |
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%