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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01400000 | 7/11/2023 1:33 PM | 2024-06-21 | 573.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 0.00% |
| RUT240920C01400000 | 12/11/2023 2:30 PM | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUTW240930C01400000 | 12/13/2023 7:41 PM | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | 0.00% | - | 11 | 0.00% |
| RUT241220C01400000 | 8/8/2023 7:34 PM | 2024-12-20 | 642.90 | 550.90 | 556.10 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| RUT250620C01400000 | 11/3/2023 3:23 PM | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| RUT251219C01400000 | 3/13/2024 2:22 PM | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | 0.00% | 1 | 2 | 40.90% |
| RUT261218C01400000 | 3/20/2024 2:49 PM | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | 0.00% | 1 | 0 | 31.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01400000 | 4/5/2024 1:54 PM | 2024-04-30 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 32 | 109.96% |
| RUTW240510P01400000 | 4/22/2024 1:41 PM | 2024-05-10 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 13 | 58.79% |
| RUT240517P01400000 | 4/24/2024 3:55 PM | 2024-05-17 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 25 | 52.83% |
| RUTW240531P01400000 | 4/16/2024 5:46 PM | 2024-05-31 | 1.40 | 0.20 | 0.45 | 0.00 | 0.00% | 1 | 49 | 45.87% |
| RUT240621P01400000 | 4/26/2024 2:37 PM | 2024-06-21 | 0.95 | 0.70 | 0.95 | -1.37 | -59.05% | 12 | 3,758 | 39.70% |
| RUTW240628P01400000 | 4/12/2024 6:22 PM | 2024-06-28 | 2.41 | 0.95 | 1.30 | 0.00 | 0.00% | 1 | 599 | 39.03% |
| RUTW240731P01400000 | 4/12/2024 7:56 PM | 2024-07-31 | 4.30 | 2.20 | 2.80 | 0.00 | 0.00% | - | 1 | 35.43% |
| RUTW240830P01400000 | 4/23/2024 3:17 PM | 2024-08-30 | 5.00 | 3.50 | 4.20 | 0.00 | 0.00% | - | 10 | 33.11% |
| RUT240920P01400000 | 4/19/2024 6:50 PM | 2024-09-20 | 8.80 | 4.40 | 5.00 | 0.00 | 0.00% | 19 | 1,244 | 31.63% |
| RUTW240930P01400000 | 11/29/2023 8:03 PM | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | 0.00% | 5 | 0 | 38.28% |
| RUT241220P01400000 | 4/10/2024 5:12 PM | 2024-12-20 | 13.05 | 9.80 | 10.60 | 0.00 | 0.00% | 75 | 2,885 | 28.92% |
| RUTW241231P01400000 | 1/17/2024 5:39 PM | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | 0.00% | - | 1 | 31.98% |
| RUT250620P01400000 | 4/19/2024 1:31 PM | 2025-06-20 | 25.00 | 17.10 | 44.50 | 0.00 | 0.00% | 5 | 146 | 32.19% |
| RUT251219P01400000 | 4/26/2024 6:09 PM | 2025-12-19 | 27.50 | 25.20 | 40.10 | -2.00 | -6.78% | 5 | 3,896 | 25.98% |
| RUT261218P01400000 | 3/14/2024 6:28 PM | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | 0.00% | 1 | 3 | 23.14% |
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%