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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01800000 | 1/5/2024 5:41 PM | 2024-04-30 | 209.80 | 198.90 | 204.20 | 0.00 | 0.00% | 1 | 4 | 59.91% |
| RUT240517C01800000 | 4/16/2024 2:12 PM | 2024-05-17 | 174.77 | 206.30 | 210.20 | 0.00 | 0.00% | 17 | 13 | 35.50% |
| RUTW240531C01800000 | 4/16/2024 2:22 PM | 2024-05-31 | 184.90 | 209.50 | 217.60 | 0.00 | 0.00% | 3 | 6 | 33.48% |
| RUT240621C01800000 | 4/24/2024 5:42 PM | 2024-06-21 | 220.77 | 220.60 | 224.40 | 4.65 | 2.15% | 4 | 2,263 | 30.11% |
| RUTW240628C01800000 | 4/16/2024 2:12 PM | 2024-06-28 | 195.97 | 223.30 | 227.10 | 0.00 | 0.00% | 8 | 21 | 29.65% |
| RUT240920C01800000 | 4/17/2024 4:41 PM | 2024-09-20 | 229.50 | 257.10 | 261.40 | 0.00 | 0.00% | 1 | 850 | 28.61% |
| RUTW240930C01800000 | 2/5/2024 4:47 PM | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | 0.00% | 8 | 54 | 46.20% |
| RUT241220C01800000 | 4/16/2024 5:24 PM | 2024-12-20 | 281.00 | 294.00 | 296.80 | 0.00 | 0.00% | 1 | 6,632 | 29.12% |
| RUTW241231C01800000 | 2/29/2024 3:29 PM | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | 0.00% | 2 | 2 | 49.18% |
| RUT250620C01800000 | 12/20/2023 7:53 PM | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | 0.00% | 1 | 436 | 25.24% |
| RUT251219C01800000 | 3/1/2024 5:46 PM | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | 0.00% | 1 | 421 | 42.22% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01800000 | 4/25/2024 1:55 PM | 2024-04-29 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 14 | 44.53% |
| RUTW240430P01800000 | 4/23/2024 4:39 PM | 2024-04-30 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 347 | 38.57% |
| RUTW240501P01800000 | 4/23/2024 1:46 PM | 2024-05-01 | 0.68 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 38 | 37.26% |
| RUTW240503P01800000 | 4/26/2024 7:27 PM | 2024-05-03 | 0.30 | 0.15 | 0.35 | -0.39 | -56.52% | 10 | 179 | 33.77% |
| RUTW240510P01800000 | 4/26/2024 2:07 PM | 2024-05-10 | 0.86 | 0.70 | 0.90 | -0.99 | -53.51% | 5 | 1,207 | 27.37% |
| RUT240517P01800000 | 4/26/2024 7:12 PM | 2024-05-17 | 1.72 | 1.60 | 1.85 | -2.03 | -54.13% | 33 | 1,446 | 25.30% |
| RUTW240524P01800000 | 4/26/2024 7:59 PM | 2024-05-24 | 3.08 | 2.90 | 3.20 | -3.52 | -53.33% | 712 | 118 | 24.45% |
| RUTW240531P01800000 | 4/26/2024 4:37 PM | 2024-05-31 | 4.54 | 4.10 | 4.50 | -2.22 | -32.84% | 26 | 231 | 23.61% |
| RUT240621P01800000 | 4/26/2024 8:14 PM | 2024-06-21 | 9.49 | 9.50 | 9.80 | -4.31 | -31.23% | 24 | 12,061 | 22.88% |
| RUTW240628P01800000 | 4/26/2024 3:14 PM | 2024-06-28 | 12.85 | 11.20 | 11.80 | -6.15 | -32.37% | 4 | 777 | 22.81% |
| RUTW240731P01800000 | 4/22/2024 2:49 PM | 2024-07-31 | 29.66 | 17.80 | 18.80 | 0.00 | 0.00% | 2 | 58 | 21.57% |
| RUTW240830P01800000 | 4/19/2024 1:38 PM | 2024-08-30 | 40.22 | 23.90 | 25.20 | 0.00 | 0.00% | 1 | 5 | 21.01% |
| RUT240920P01800000 | 4/23/2024 2:32 PM | 2024-09-20 | 31.47 | 28.40 | 29.30 | 0.00 | 0.00% | 200 | 998 | 20.67% |
| RUTW240930P01800000 | 4/19/2024 2:20 PM | 2024-09-30 | 47.06 | 30.20 | 31.40 | 0.00 | 0.00% | 2 | 12 | 20.58% |
| RUT241220P01800000 | 4/25/2024 2:11 PM | 2024-12-20 | 57.70 | 47.20 | 48.30 | 0.00 | 0.00% | 11 | 10,666 | 20.30% |
| RUTW241231P01800000 | 4/26/2024 5:15 PM | 2024-12-31 | 49.00 | 47.60 | 50.00 | -1.41 | -2.80% | 1 | 55 | 20.18% |
| RUT250321P01800000 | 4/15/2024 6:57 PM | 2025-03-21 | 74.71 | 58.20 | 61.10 | 0.00 | 0.00% | - | 100 | 19.42% |
| RUT250620P01800000 | 3/14/2024 1:56 PM | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | 0.00% | 1 | 781 | 19.85% |
| RUT251219P01800000 | 3/12/2024 5:03 PM | 2025-12-19 | 91.18 | 84.50 | 90.60 | 0.00 | 0.00% | 1 | 1,619 | 17.85% |
| RUT261218P01800000 | 4/18/2024 6:09 PM | 2026-12-18 | 135.74 | 101.60 | 141.60 | 0.00 | 0.00% | 525 | 1,058 | 18.63% |
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%