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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01750000 | 4/23/2024 4:33 PM | 2024-04-30 | 253.44 | 250.80 | 255.70 | 0.00 | 0.00% | 1 | 1 | 76.07% |
| RUT240621C01750000 | 4/24/2024 1:48 PM | 2024-06-21 | 267.31 | 266.90 | 270.80 | 0.00 | 0.00% | 1 | 1,177 | 33.40% |
| RUTW240628C01750000 | 2/9/2024 8:35 PM | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | 0.00% | 3 | 6 | 71.87% |
| RUTW240731C01750000 | 2/12/2024 3:43 PM | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | 0.00% | 1 | 0 | 56.96% |
| RUT240920C01750000 | 1/19/2024 7:01 PM | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | 0.00% | 133 | 145 | 44.11% |
| RUTW240930C01750000 | 11/29/2023 5:44 PM | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | 0.00% | 2 | 2 | 47.02% |
| RUT241220C01750000 | 4/15/2024 4:39 PM | 2024-12-20 | 331.90 | 333.30 | 336.20 | 0.00 | 0.00% | 5 | 814 | 30.50% |
| RUT250620C01750000 | 10/25/2023 2:20 PM | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 416 | 0.00% |
| RUT251219C01750000 | 4/17/2024 2:14 PM | 2025-12-19 | 412.68 | 408.40 | 448.40 | 0.00 | 0.00% | 43 | 135 | 32.12% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01750000 | 4/22/2024 7:16 PM | 2024-04-30 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 214 | 51.37% |
| RUTW240503P01750000 | 4/26/2024 3:35 PM | 2024-05-03 | 0.22 | 0.05 | 0.25 | -0.23 | -51.11% | 1 | 25 | 43.02% |
| RUTW240510P01750000 | 4/26/2024 2:05 PM | 2024-05-10 | 0.55 | 0.35 | 0.55 | -0.56 | -50.45% | 2 | 192 | 32.32% |
| RUT240517P01750000 | 4/26/2024 7:12 PM | 2024-05-17 | 0.92 | 0.85 | 1.05 | -1.44 | -61.02% | 6 | 1,549 | 28.66% |
| RUTW240524P01750000 | 4/26/2024 6:47 PM | 2024-05-24 | 1.86 | 1.65 | 1.95 | -1.18 | -38.82% | 3 | 237 | 27.37% |
| RUTW240531P01750000 | 4/26/2024 7:45 PM | 2024-05-31 | 2.55 | 2.45 | 2.80 | -2.57 | -50.20% | 26 | 91 | 26.10% |
| RUT240621P01750000 | 4/26/2024 6:09 PM | 2024-06-21 | 6.40 | 6.20 | 6.60 | -2.17 | -25.32% | 15 | 2,752 | 24.77% |
| RUTW240628P01750000 | 4/25/2024 2:08 PM | 2024-06-28 | 12.90 | 7.60 | 8.20 | 0.00 | 0.00% | 1 | 555 | 24.64% |
| RUT240719P01750000 | 4/26/2024 5:07 PM | 2024-07-19 | 11.30 | 10.80 | 11.40 | -1.13 | -9.09% | 3 | 12 | 23.30% |
| RUTW240731P01750000 | 4/25/2024 2:41 PM | 2024-07-31 | 19.00 | 12.80 | 13.80 | 0.00 | 0.00% | 1 | 31 | 23.04% |
| RUTW240830P01750000 | 4/22/2024 5:11 PM | 2024-08-30 | 26.37 | 18.00 | 19.10 | 0.00 | 0.00% | 6 | 6 | 22.28% |
| RUT240920P01750000 | 4/23/2024 2:47 PM | 2024-09-20 | 24.97 | 21.80 | 22.40 | 0.00 | 0.00% | 41 | 556 | 21.78% |
| RUTW240930P01750000 | 4/24/2024 7:30 PM | 2024-09-30 | 26.25 | 23.30 | 24.40 | 0.00 | 0.00% | 26 | 13 | 21.72% |
| RUT241220P01750000 | 4/26/2024 5:33 PM | 2024-12-20 | 38.60 | 38.30 | 39.30 | -2.90 | -6.99% | 8 | 3,614 | 21.23% |
| RUTW241231P01750000 | 4/10/2024 1:49 PM | 2024-12-31 | 42.10 | 38.70 | 40.90 | 0.00 | 0.00% | 18 | 18 | 21.11% |
| RUT250321P01750000 | 4/11/2024 1:34 PM | 2025-03-21 | 51.24 | 48.40 | 51.10 | 0.00 | 0.00% | 1 | 2 | 20.25% |
| RUT250620P01750000 | 2/29/2024 5:13 PM | 2025-06-20 | 63.79 | 43.00 | 53.00 | 0.00 | 0.00% | 50 | 1,392 | 18.22% |
| RUT251219P01750000 | 4/17/2024 2:14 PM | 2025-12-19 | 90.10 | 59.50 | 99.50 | 0.00 | 0.00% | 43 | 1,752 | 21.02% |
| RUT261218P01750000 | 2/14/2024 8:58 PM | 2026-12-18 | 122.46 | 105.00 | 121.00 | 0.00 | 0.00% | 100 | 240 | 18.60% |
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%