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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01650000 | 12/20/2023 4:28 PM | 2024-04-30 | 420.71 | 319.90 | 323.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RUT240621C01650000 | 3/15/2024 1:34 PM | 2024-06-21 | 414.00 | 371.30 | 377.70 | 0.00 | 0.00% | 2 | 242 | 47.70% |
| RUTW240628C01650000 | 10/2/2023 2:17 PM | 2024-06-28 | 231.55 | 139.20 | 145.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RUT240920C01650000 | 12/20/2023 7:03 PM | 2024-09-20 | 455.70 | 359.80 | 363.30 | 0.00 | 0.00% | 2 | 7 | 22.98% |
| RUT241220C01650000 | 2/27/2024 4:36 PM | 2024-12-20 | 481.65 | 533.70 | 544.30 | 0.00 | 0.00% | 1 | 131 | 57.56% |
| RUT251219C01650000 | 4/10/2024 4:22 PM | 2025-12-19 | 530.60 | 480.30 | 520.30 | 0.00 | 0.00% | 1 | 417 | 33.87% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01650000 | 4/25/2024 1:57 PM | 2024-04-30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 101 | 71.88% |
| RUTW240503P01650000 | 4/26/2024 7:01 PM | 2024-05-03 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 1 | 14 | 52.64% |
| RUTW240510P01650000 | 4/26/2024 1:50 PM | 2024-05-10 | 0.35 | 0.15 | 0.35 | -1.19 | -77.27% | 6 | 14 | 42.04% |
| RUT240517P01650000 | 4/26/2024 8:11 PM | 2024-05-17 | 0.40 | 0.35 | 0.50 | -0.41 | -50.62% | 31 | 184 | 35.40% |
| RUTW240524P01650000 | 4/25/2024 3:57 PM | 2024-05-24 | 1.55 | 0.65 | 0.95 | 0.00 | 0.00% | 4 | 17 | 33.23% |
| RUTW240531P01650000 | 4/22/2024 5:28 PM | 2024-05-31 | 3.11 | 1.05 | 1.40 | 0.00 | 0.00% | 17 | 28 | 31.37% |
| RUT240621P01650000 | 4/25/2024 7:15 PM | 2024-06-21 | 4.30 | 3.00 | 3.30 | 0.00 | 0.00% | 5 | 2,010 | 28.56% |
| RUTW240628P01650000 | 4/23/2024 2:29 PM | 2024-06-28 | 5.65 | 3.80 | 4.20 | 0.00 | 0.00% | 17 | 63 | 28.19% |
| RUT240719P01650000 | 4/26/2024 3:04 PM | 2024-07-19 | 6.42 | 5.90 | 6.40 | -0.68 | -9.58% | 2 | 678 | 26.62% |
| RUTW240731P01650000 | 4/25/2024 7:59 PM | 2024-07-31 | 8.70 | 7.10 | 7.90 | -0.46 | -5.02% | 7 | 6 | 26.11% |
| RUTW240830P01650000 | 4/15/2024 3:20 PM | 2024-08-30 | 17.43 | 10.50 | 11.50 | 0.00 | 0.00% | - | 4 | 24.98% |
| RUT240920P01650000 | 4/25/2024 1:53 PM | 2024-09-20 | 18.80 | 13.00 | 13.70 | 0.00 | 0.00% | 4 | 2,560 | 24.23% |
| RUTW240930P01650000 | 4/19/2024 1:39 PM | 2024-09-30 | 23.71 | 14.10 | 15.10 | 0.00 | 0.00% | 1 | 0 | 24.08% |
| RUT241220P01650000 | 4/18/2024 7:58 PM | 2024-12-20 | 37.00 | 25.40 | 26.30 | 0.00 | 0.00% | 1 | 4,122 | 23.17% |
| RUTW241231P01650000 | 4/10/2024 1:49 PM | 2024-12-31 | 29.35 | 25.50 | 27.40 | 0.00 | 0.00% | 18 | 19 | 22.96% |
| RUT250321P01650000 | 4/9/2024 2:40 PM | 2025-03-21 | 33.27 | 33.20 | 35.70 | 0.00 | 0.00% | - | 300 | 21.92% |
| RUT250620P01650000 | 4/1/2024 1:57 PM | 2025-06-20 | 35.26 | 27.30 | 67.30 | 0.00 | 0.00% | 2 | 223 | 25.12% |
| RUT251219P01650000 | 4/18/2024 4:54 PM | 2025-12-19 | 70.20 | 43.30 | 83.30 | 0.00 | 0.00% | 5 | 1,588 | 23.17% |
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
24,997.60
-6.65%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%