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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01700000 | 4/19/2024 5:37 PM | 2024-05-17 | 253.45 | 304.70 | 308.70 | 0.00 | 0.00% | 2 | 0 | 46.81% |
| RUTW240531C01700000 | 1/12/2024 8:29 PM | 2024-05-31 | 292.60 | 339.10 | 344.20 | 0.00 | 0.00% | 2 | 2 | 62.58% |
| RUT240621C01700000 | 4/24/2024 1:48 PM | 2024-06-21 | 314.51 | 314.50 | 318.50 | 0.00 | 0.00% | 1 | 2,899 | 36.44% |
| RUTW240628C01700000 | 1/17/2024 3:31 PM | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | 0.00% | 2 | 5 | 61.62% |
| RUT240920C01700000 | 1/23/2024 4:20 PM | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | 0.00% | 2 | 123 | 41.30% |
| RUTW240930C01700000 | 4/19/2024 6:57 PM | 2024-09-30 | 294.93 | 345.20 | 350.50 | 0.00 | 0.00% | 2 | 4 | 32.09% |
| RUT241220C01700000 | 4/17/2024 2:14 PM | 2024-12-20 | 355.00 | 372.60 | 378.70 | 0.00 | 0.00% | 1 | 2,354 | 32.16% |
| RUT251219C01700000 | 2/26/2024 2:45 PM | 2025-12-19 | 499.43 | 541.00 | 563.60 | 0.00 | 0.00% | 1 | 397 | 42.17% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01700000 | 4/26/2024 2:29 PM | 2024-04-30 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 167 | 53.32% |
| RUTW240503P01700000 | 4/26/2024 7:26 PM | 2024-05-03 | 0.08 | 0.00 | 0.20 | -1.25 | -93.98% | 17 | 31 | 46.24% |
| RUTW240510P01700000 | 4/26/2024 6:58 PM | 2024-05-10 | 0.30 | 0.20 | 0.40 | -0.55 | -64.71% | 3 | 27 | 35.47% |
| RUT240517P01700000 | 4/25/2024 7:09 PM | 2024-05-17 | 1.18 | 0.50 | 0.70 | 0.00 | 0.00% | 609 | 690 | 31.18% |
| RUTW240524P01700000 | 4/26/2024 3:19 PM | 2024-05-24 | 1.34 | 1.00 | 1.30 | -0.66 | -33.00% | 3 | 49 | 29.59% |
| RUTW240531P01700000 | 4/26/2024 7:43 PM | 2024-05-31 | 1.75 | 1.55 | 1.90 | -1.03 | -37.05% | 8 | 73 | 28.17% |
| RUT240621P01700000 | 4/26/2024 7:30 PM | 2024-06-21 | 4.40 | 4.30 | 4.60 | -1.60 | -26.67% | 3 | 7,163 | 26.37% |
| RUTW240628P01700000 | 4/24/2024 3:44 PM | 2024-06-28 | 7.35 | 5.30 | 5.80 | 0.00 | 0.00% | 4 | 201 | 26.15% |
| RUTW240731P01700000 | 4/26/2024 1:43 PM | 2024-07-31 | 10.80 | 9.40 | 10.30 | -3.83 | -26.18% | 1 | 59 | 24.37% |
| RUTW240830P01700000 | 4/15/2024 3:20 PM | 2024-08-30 | 21.88 | 13.60 | 14.70 | 0.00 | 0.00% | - | 2 | 23.49% |
| RUT240920P01700000 | 4/23/2024 3:33 PM | 2024-09-20 | 19.20 | 16.80 | 17.40 | 0.00 | 0.00% | 24 | 2,453 | 22.88% |
| RUTW240930P01700000 | 3/22/2024 4:24 PM | 2024-09-30 | 17.13 | 29.30 | 30.60 | 0.00 | 0.00% | 1 | 1 | 26.77% |
| RUT241220P01700000 | 4/24/2024 4:12 PM | 2024-12-20 | 35.63 | 31.10 | 32.10 | 0.00 | 0.00% | 85 | 10,574 | 22.13% |
| RUTW241231P01700000 | 4/23/2024 2:07 PM | 2024-12-31 | 35.70 | 31.40 | 33.40 | 0.00 | 0.00% | 6 | 3 | 21.96% |
| RUT250321P01700000 | 4/22/2024 1:43 PM | 2025-03-21 | 54.90 | 40.20 | 42.70 | 0.00 | 0.00% | 150 | 1,282 | 21.04% |
| RUT250620P01700000 | 4/26/2024 1:51 PM | 2025-06-20 | 52.10 | 37.10 | 77.10 | 7.90 | 17.87% | 3 | 756 | 24.29% |
| RUT251219P01700000 | 4/22/2024 7:45 PM | 2025-12-19 | 75.10 | 53.20 | 93.20 | 0.00 | 0.00% | 2 | 3,263 | 22.35% |
| RUT261218P01700000 | 4/19/2024 2:11 PM | 2026-12-18 | 108.10 | 70.40 | 110.40 | 0.00 | 0.00% | 1 | 321 | 19.34% |
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%