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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01500000 | 3/13/2024 4:32 PM | 2024-06-21 | 593.97 | 516.00 | 522.60 | 0.00 | 0.00% | 1 | 156 | 57.06% |
| RUT240920C01500000 | 12/11/2023 2:30 PM | 2024-09-20 | 451.70 | 497.00 | 503.70 | 0.00 | 0.00% | - | 2 | 21.95% |
| RUTW240930C01500000 | 11/1/2023 8:04 PM | 2024-09-30 | 271.43 | 410.90 | 450.90 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RUT241220C01500000 | 12/18/2023 7:56 PM | 2024-12-20 | 555.80 | 491.10 | 495.90 | 0.00 | 0.00% | 1 | 148 | 0.00% |
| RUT250620C01500000 | 10/3/2023 7:44 PM | 2025-06-20 | 396.73 | 354.50 | 378.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RUT251219C01500000 | 4/10/2024 4:22 PM | 2025-12-19 | 646.30 | 592.50 | 632.50 | 0.00 | 0.00% | 1 | 7 | 36.36% |
| RUT261218C01500000 | 3/20/2024 2:45 PM | 2026-12-18 | 710.12 | 626.00 | 650.00 | 0.00 | 0.00% | 1 | 0 | 30.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01500000 | 4/16/2024 5:49 PM | 2024-04-30 | 0.31 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 18 | 103.91% |
| RUTW240510P01500000 | 4/11/2024 7:42 PM | 2024-05-10 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | - | 7 | 51.76% |
| RUT240517P01500000 | 4/26/2024 5:22 PM | 2024-05-17 | 0.19 | 0.05 | 0.25 | -0.11 | -36.67% | 11 | 2,582 | 46.83% |
| RUTW240531P01500000 | 4/22/2024 5:34 PM | 2024-05-31 | 1.35 | 0.40 | 0.70 | 0.00 | 0.00% | 15 | 26 | 40.45% |
| RUT240621P01500000 | 4/26/2024 7:37 PM | 2024-06-21 | 1.40 | 1.25 | 1.50 | -0.66 | -32.04% | 11 | 2,812 | 35.29% |
| RUTW240628P01500000 | 4/23/2024 2:00 PM | 2024-06-28 | 2.87 | 1.65 | 2.00 | 0.00 | 0.00% | 4 | 27 | 34.71% |
| RUT240719P01500000 | 4/25/2024 4:29 PM | 2024-07-19 | 3.91 | 2.85 | 3.20 | 0.00 | 0.00% | 1 | 5 | 32.40% |
| RUTW240731P01500000 | 4/26/2024 7:03 PM | 2024-07-31 | 3.65 | 3.40 | 4.10 | -0.55 | -13.10% | 1 | 14 | 31.64% |
| RUTW240830P01500000 | 4/23/2024 2:16 PM | 2024-08-30 | 6.60 | 5.30 | 6.00 | 0.00 | 0.00% | 1 | 4 | 29.67% |
| RUT240920P01500000 | 4/10/2024 7:28 PM | 2024-09-20 | 9.20 | 6.60 | 7.20 | 0.00 | 0.00% | 16 | 1,847 | 28.49% |
| RUTW240930P01500000 | 4/24/2024 7:30 PM | 2024-09-30 | 8.53 | 7.20 | 8.00 | 0.00 | 0.00% | 26 | 52 | 28.19% |
| RUT241220P01500000 | 4/24/2024 1:38 PM | 2024-12-20 | 15.00 | 14.00 | 14.90 | 0.00 | 0.00% | 16 | 9,652 | 26.45% |
| RUTW241231P01500000 | 4/26/2024 5:22 PM | 2024-12-31 | 14.86 | 14.10 | 15.70 | -2.03 | -12.02% | 1 | 10 | 26.21% |
| RUT250321P01500000 | 4/11/2024 1:34 PM | 2025-03-21 | 22.70 | 19.10 | 21.10 | 0.00 | 0.00% | 1 | 2 | 24.68% |
| RUT250620P01500000 | 3/14/2024 1:56 PM | 2025-06-20 | 28.72 | 29.90 | 32.30 | 0.00 | 0.00% | 1 | 1,126 | 24.82% |
| RUT251219P01500000 | 4/26/2024 2:18 PM | 2025-12-19 | 39.85 | 19.90 | 59.00 | -3.45 | -7.97% | 4 | 3,621 | 25.62% |
| RUT261218P01500000 | 1/16/2024 5:50 PM | 2026-12-18 | 85.97 | 63.00 | 73.00 | 0.00 | 0.00% | 250 | 251 | 22.02% |
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%