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 |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240430C01600000 | 2/1/2024 3:46 PM | 2024-04-30 | 366.04 | 481.00 | 486.20 | 0.00 | 0.00% | - | 15 | 353.81% |
RUT240621C01600000 | 4/23/2024 3:20 PM | 2024-06-21 | 415.68 | 411.60 | 415.60 | 0.00 | 0.00% | 2 | 793 | 44.05% |
RUTW240628C01600000 | 12/13/2023 8:56 PM | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | 0.00% | 2 | 10 | 0.00% |
RUT240920C01600000 | 2/9/2024 5:44 PM | 2024-09-20 | 452.00 | 527.50 | 533.00 | 0.00 | 0.00% | 4 | 10 | 63.47% |
RUT241220C01600000 | 2/28/2024 7:11 PM | 2024-12-20 | 515.00 | 578.70 | 589.40 | 0.00 | 0.00% | 1 | 6 | 60.70% |
RUT250620C01600000 | 2/21/2024 4:30 PM | 2025-06-20 | 512.23 | 551.70 | 590.10 | 0.00 | 0.00% | 23 | 24 | 46.55% |
RUT251219C01600000 | 11/3/2023 5:47 PM | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | 0.00% | 2 | 5 | 20.37% |
RUT261218C01600000 | 4/10/2024 4:35 PM | 2026-12-18 | 639.82 | 588.80 | 628.80 | 0.00 | 0.00% | - | 3 | 34.44% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240430P01600000 | 4/22/2024 5:03 PM | 2024-04-30 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 2,965 | 82.23% |
RUTW240503P01600000 | 4/25/2024 1:30 PM | 2024-05-03 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 13 | 58.20% |
RUTW240510P01600000 | 4/26/2024 1:59 PM | 2024-05-10 | 0.25 | 0.05 | 0.25 | -0.01 | -3.85% | 7 | 10 | 46.19% |
RUT240517P01600000 | 4/26/2024 6:35 PM | 2024-05-17 | 0.31 | 0.25 | 0.40 | -0.26 | -45.61% | 46 | 87 | 39.28% |
RUTW240524P01600000 | 4/22/2024 6:08 PM | 2024-05-24 | 1.77 | 0.45 | 0.70 | 0.00 | 0.00% | 4 | 9 | 36.27% |
RUTW240531P01600000 | 4/26/2024 1:38 PM | 2024-05-31 | 1.28 | 0.75 | 1.05 | -0.82 | -39.05% | 1 | 106 | 34.17% |
RUT240621P01600000 | 4/26/2024 7:44 PM | 2024-06-21 | 2.35 | 2.20 | 2.45 | -1.08 | -31.49% | 57 | 4,831 | 30.65% |
RUTW240628P01600000 | 4/26/2024 4:32 PM | 2024-06-28 | 3.23 | 2.85 | 3.30 | -1.34 | -29.32% | 2 | 71 | 30.42% |
RUT240719P01600000 | 4/26/2024 3:20 PM | 2024-07-19 | 5.02 | 4.50 | 5.00 | -0.61 | -10.83% | 1 | 7 | 28.48% |
RUTW240731P01600000 | 4/26/2024 7:03 PM | 2024-07-31 | 5.80 | 5.50 | 6.20 | -3.50 | -37.63% | 1 | 20 | 27.83% |
RUTW240830P01600000 | 4/24/2024 3:33 PM | 2024-08-30 | 9.80 | 8.30 | 9.10 | 0.00 | 0.00% | 1 | 13 | 26.45% |
RUT240920P01600000 | 4/25/2024 5:06 PM | 2024-09-20 | 12.60 | 10.30 | 10.90 | 0.00 | 0.00% | 4 | 812 | 25.56% |
RUTW240930P01600000 | 4/24/2024 7:30 PM | 2024-09-30 | 13.14 | 11.20 | 12.10 | 0.00 | 0.00% | 52 | 26 | 25.39% |
RUT241220P01600000 | 4/24/2024 4:12 PM | 2024-12-20 | 23.93 | 20.70 | 21.60 | 0.00 | 0.00% | 108 | 6,946 | 24.19% |
RUTW241231P01600000 | 4/24/2024 7:31 PM | 2024-12-31 | 23.56 | 20.90 | 22.70 | 0.00 | 0.00% | 26 | 444 | 24.01% |
RUT250321P01600000 | 4/18/2024 2:08 PM | 2025-03-21 | 38.46 | 27.60 | 29.80 | 0.00 | 0.00% | 50 | 85 | 22.78% |
RUTW250331P01600000 | 4/9/2024 1:48 PM | 2025-03-31 | 27.80 | 28.50 | 31.10 | 0.00 | 0.00% | - | 1 | 22.76% |
RUT250620P01600000 | 4/10/2024 4:43 PM | 2025-06-20 | 39.20 | 22.90 | 62.90 | 0.00 | 0.00% | 51 | 1,130 | 26.70% |
RUT251219P01600000 | 4/22/2024 7:45 PM | 2025-12-19 | 56.50 | 35.20 | 75.20 | 0.00 | 0.00% | 41 | 1,873 | 24.10% |
RUT261218P01600000 | 3/8/2024 6:57 PM | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | 0.00% | 100 | 550 | 19.79% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%