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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01450000 | 4/22/2024 7:42 PM | 2024-06-21 | 531.24 | 559.00 | 563.10 | 0.00 | 0.00% | 2 | 12 | 53.36% |
| RUT240920C01450000 | 12/11/2023 2:30 PM | 2024-09-20 | 495.90 | 542.40 | 549.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUT241220C01450000 | 9/7/2023 3:50 PM | 2024-12-20 | 506.30 | 407.10 | 413.10 | 0.00 | 0.00% | 5 | 10 | 0.00% |
| RUT250620C01450000 | 11/3/2023 3:23 PM | 2025-06-20 | 440.65 | 519.00 | 531.20 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01450000 | 4/22/2024 3:58 PM | 2024-04-30 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 6 | 47 | 119.34% |
| RUTW240503P01450000 | 4/19/2024 1:36 PM | 2024-05-03 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 12 | 81.64% |
| RUTW240510P01450000 | 4/15/2024 7:29 PM | 2024-05-10 | 0.75 | 0.00 | 0.15 | 0.00 | 0.00% | - | 21 | 57.32% |
| RUT240517P01450000 | 4/12/2024 2:00 PM | 2024-05-17 | 0.60 | 0.00 | 0.20 | 0.00 | 0.00% | 26 | 34 | 50.68% |
| RUTW240524P01450000 | 4/18/2024 5:24 PM | 2024-05-24 | 1.15 | 0.15 | 0.40 | 0.00 | 0.00% | - | 3 | 46.92% |
| RUTW240531P01450000 | 4/5/2024 6:41 PM | 2024-05-31 | 1.25 | 0.30 | 0.55 | 0.00 | 0.00% | 1 | 57 | 43.40% |
| RUT240621P01450000 | 4/23/2024 7:41 PM | 2024-06-21 | 1.45 | 0.95 | 1.20 | 0.00 | 0.00% | 1 | 1,084 | 37.70% |
| RUTW240628P01450000 | 4/16/2024 5:45 PM | 2024-06-28 | 3.60 | 1.25 | 1.60 | 0.00 | 0.00% | 2 | 39 | 36.98% |
| RUTW240731P01450000 | 4/8/2024 1:39 PM | 2024-07-31 | 4.01 | 2.75 | 3.40 | 0.00 | 0.00% | 6 | 27 | 33.65% |
| RUTW240830P01450000 | 4/8/2024 2:33 PM | 2024-08-30 | 5.10 | 4.30 | 5.00 | 0.00 | 0.00% | - | 30 | 31.43% |
| RUT240920P01450000 | 4/22/2024 6:22 PM | 2024-09-20 | 7.99 | 5.40 | 6.00 | 0.00 | 0.00% | 549 | 1,731 | 30.11% |
| RUTW240930P01450000 | 12/12/2023 8:12 PM | 2024-09-30 | 18.30 | 13.80 | 15.30 | 0.00 | 0.00% | 1 | 1 | 35.83% |
| RUT241220P01450000 | 4/19/2024 6:54 PM | 2024-12-20 | 19.00 | 11.70 | 12.50 | 0.00 | 0.00% | 1 | 4,113 | 27.67% |
| RUTW241231P01450000 | 4/24/2024 7:31 PM | 2024-12-31 | 13.43 | 11.70 | 13.20 | 0.00 | 0.00% | 52 | 54 | 27.41% |
| RUT250620P01450000 | 4/19/2024 2:35 PM | 2025-06-20 | 32.00 | 20.30 | 48.80 | 0.00 | 0.00% | 578 | 1,161 | 30.88% |
| RUT251219P01450000 | 4/11/2024 2:09 PM | 2025-12-19 | 35.75 | 19.70 | 55.20 | 0.00 | 0.00% | 25 | 695 | 26.96% |
| RUT261218P01450000 | 2/29/2024 3:11 PM | 2026-12-18 | 57.50 | 46.00 | 56.00 | 0.00 | 0.00% | - | 1 | 21.40% |
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%