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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01550000 | 11/14/2023 5:35 PM | 2024-06-21 | 296.50 | 485.70 | 492.60 | 0.00 | 0.00% | 2 | 39 | 65.19% |
| RUTW240628C01550000 | 8/31/2023 2:02 PM | 2024-06-28 | 438.12 | 317.10 | 324.00 | 0.00 | 0.00% | 10 | 13 | 0.00% |
| RUT240920C01550000 | 12/11/2023 2:30 PM | 2024-09-20 | 408.30 | 452.20 | 458.80 | 0.00 | 0.00% | - | 4 | 25.37% |
| RUT241220C01550000 | 1/18/2024 4:52 PM | 2024-12-20 | 441.90 | 547.50 | 556.00 | 0.00 | 0.00% | 3 | 6 | 48.16% |
| RUT251219C01550000 | 3/19/2024 7:11 PM | 2025-12-19 | 615.96 | 523.70 | 550.40 | 0.00 | 0.00% | 1 | 1 | 29.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01550000 | 4/25/2024 2:37 PM | 2024-04-30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 25 | 80.47% |
| RUTW240503P01550000 | 4/19/2024 8:10 PM | 2024-05-03 | 0.26 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 60.94% |
| RUTW240510P01550000 | 4/18/2024 2:54 PM | 2024-05-10 | 0.69 | 0.00 | 0.20 | 0.00 | 0.00% | - | 8 | 49.02% |
| RUT240517P01550000 | 4/26/2024 5:22 PM | 2024-05-17 | 0.24 | 0.10 | 0.30 | -0.16 | -40.00% | 25 | 113 | 41.80% |
| RUTW240531P01550000 | 4/22/2024 5:45 PM | 2024-05-31 | 1.72 | 0.55 | 0.85 | 0.00 | 0.00% | 8 | 81 | 36.74% |
| RUT240621P01550000 | 4/25/2024 2:07 PM | 2024-06-21 | 3.04 | 1.65 | 1.90 | 0.00 | 0.00% | 3 | 2,938 | 32.64% |
| RUTW240628P01550000 | 4/24/2024 3:09 PM | 2024-06-28 | 3.11 | 2.15 | 2.50 | 0.00 | 0.00% | 15 | 140 | 32.17% |
| RUT240719P01550000 | 4/22/2024 5:50 PM | 2024-07-19 | 5.90 | 3.50 | 4.00 | 0.00 | 0.00% | 3 | 8 | 30.26% |
| RUTW240731P01550000 | 4/26/2024 7:03 PM | 2024-07-31 | 4.55 | 4.30 | 5.00 | -1.26 | -21.69% | 3 | 4 | 29.54% |
| RUTW240830P01550000 | 4/15/2024 3:17 PM | 2024-08-30 | 11.25 | 6.60 | 7.30 | 0.00 | 0.00% | - | 4 | 27.87% |
| RUT240920P01550000 | 4/8/2024 7:30 PM | 2024-09-20 | 9.30 | 8.20 | 8.80 | 0.00 | 0.00% | 200 | 1,616 | 26.90% |
| RUTW240930P01550000 | 12/27/2023 4:25 PM | 2024-09-30 | 20.91 | 17.90 | 19.50 | 0.00 | 0.00% | - | 5 | 31.84% |
| RUT241220P01550000 | 4/26/2024 2:50 PM | 2024-12-20 | 17.70 | 17.00 | 17.90 | -9.36 | -34.59% | 1 | 1,803 | 25.25% |
| RUTW241231P01550000 | 4/26/2024 5:22 PM | 2024-12-31 | 18.01 | 17.10 | 18.80 | -2.42 | -11.85% | 1 | 402 | 25.02% |
| RUT250321P01550000 | 4/5/2024 3:12 PM | 2025-03-21 | 24.70 | 22.90 | 24.90 | 0.00 | 0.00% | 13 | 13 | 23.63% |
| RUT250620P01550000 | 4/10/2024 4:45 PM | 2025-06-20 | 33.60 | 20.00 | 54.20 | 0.00 | 0.00% | 43 | 53 | 27.35% |
| RUT251219P01550000 | 4/24/2024 3:47 PM | 2025-12-19 | 47.66 | 29.20 | 69.20 | 0.00 | 0.00% | 165 | 1,440 | 25.22% |
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%