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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01850000 | 4/15/2024 3:18 PM | 2024-04-30 | 148.16 | 150.80 | 155.70 | 0.00 | 0.00% | 2 | 3 | 52.93% |
| RUTW240503C01850000 | 4/24/2024 5:07 PM | 2024-05-03 | 142.24 | 152.80 | 156.90 | 0.00 | 0.00% | 10 | 13 | 42.91% |
| RUT240517C01850000 | 4/17/2024 2:55 PM | 2024-05-17 | 135.19 | 158.40 | 162.10 | 0.00 | 0.00% | 2 | 9 | 30.53% |
| RUTW240524C01850000 | 4/22/2024 6:21 PM | 2024-05-24 | 147.40 | 162.00 | 166.70 | 0.00 | 0.00% | 10 | 13 | 30.05% |
| RUTW240531C01850000 | 4/25/2024 2:59 PM | 2024-05-31 | 136.20 | 163.30 | 171.00 | 0.00 | 0.00% | 2 | 6 | 29.60% |
| RUT240621C01850000 | 4/25/2024 2:59 PM | 2024-06-21 | 148.69 | 176.40 | 180.00 | 0.00 | 0.00% | 2 | 1,158 | 27.50% |
| RUTW240628C01850000 | 3/21/2024 7:17 PM | 2024-06-28 | 289.39 | 145.00 | 147.30 | 0.00 | 0.00% | 3 | 20 | 0.00% |
| RUTW240731C01850000 | 2/22/2024 2:39 PM | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | 0.00% | 1 | 0 | 47.52% |
| RUT240920C01850000 | 2/15/2024 7:22 PM | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | 0.00% | 32 | 392 | 37.31% |
| RUTW240930C01850000 | 2/15/2024 5:45 PM | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | 0.00% | 2 | 1 | 36.69% |
| RUT241220C01850000 | 4/9/2024 6:23 PM | 2024-12-20 | 325.76 | 256.70 | 259.30 | 0.00 | 0.00% | 1 | 1,307 | 27.91% |
| RUT250620C01850000 | 11/9/2023 9:00 PM | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | 0.00% | - | 3 | 21.55% |
| RUT251219C01850000 | 11/13/2023 8:48 PM | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | 0.00% | 3 | 235 | 27.72% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01850000 | 4/16/2024 1:37 PM | 2024-04-29 | 6.32 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 34.08% |
| RUTW240430P01850000 | 4/25/2024 4:29 PM | 2024-04-30 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 1,116 | 29.49% |
| RUTW240501P01850000 | 4/24/2024 1:51 PM | 2024-05-01 | 0.76 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 16 | 30.18% |
| RUTW240502P01850000 | 4/25/2024 5:49 PM | 2024-05-02 | 1.01 | 0.15 | 0.40 | 0.00 | 0.00% | 1 | 4 | 28.66% |
| RUTW240503P01850000 | 4/26/2024 6:18 PM | 2024-05-03 | 0.62 | 0.40 | 0.60 | -1.20 | -65.93% | 117 | 1,338 | 28.19% |
| RUTW240506P01850000 | 4/23/2024 2:25 PM | 2024-05-06 | 2.71 | 0.60 | 0.80 | 0.00 | 0.00% | 1 | 0 | 24.70% |
| RUTW240510P01850000 | 4/26/2024 8:14 PM | 2024-05-10 | 1.61 | 1.50 | 1.75 | -2.51 | -60.92% | 89 | 205 | 24.04% |
| RUT240517P01850000 | 4/26/2024 7:42 PM | 2024-05-17 | 3.62 | 3.40 | 3.70 | -3.18 | -46.76% | 106 | 751 | 23.10% |
| RUTW240524P01850000 | 4/26/2024 5:09 PM | 2024-05-24 | 6.15 | 5.50 | 6.00 | -5.75 | -48.32% | 19 | 98 | 22.66% |
| RUTW240531P01850000 | 4/26/2024 5:52 PM | 2024-05-31 | 7.81 | 7.40 | 7.90 | -3.88 | -33.19% | 6 | 112 | 21.93% |
| RUT240621P01850000 | 4/26/2024 3:43 PM | 2024-06-21 | 15.71 | 14.70 | 15.20 | -4.29 | -21.45% | 63 | 5,349 | 21.51% |
| RUTW240628P01850000 | 4/26/2024 8:08 PM | 2024-06-28 | 17.00 | 16.90 | 17.60 | -5.36 | -23.97% | 6 | 68 | 21.43% |
| RUT240719P01850000 | 4/24/2024 7:50 PM | 2024-07-19 | 25.10 | 22.00 | 22.50 | 0.00 | 0.00% | 1 | 301 | 20.46% |
| RUTW240731P01850000 | 4/17/2024 4:04 PM | 2024-07-31 | 43.82 | 24.90 | 26.10 | 0.00 | 0.00% | 2 | 34 | 20.38% |
| RUTW240830P01850000 | 4/22/2024 6:40 PM | 2024-08-30 | 42.37 | 32.10 | 33.50 | 0.00 | 0.00% | 2 | 9 | 19.91% |
| RUT240920P01850000 | 4/24/2024 8:01 PM | 2024-09-20 | 40.90 | 37.10 | 38.10 | 0.00 | 0.00% | 100 | 1,698 | 19.61% |
| RUTW240930P01850000 | 4/15/2024 3:48 PM | 2024-09-30 | 49.85 | 39.20 | 40.50 | 0.00 | 0.00% | 1 | 3 | 19.55% |
| RUT241220P01850000 | 4/26/2024 7:39 PM | 2024-12-20 | 58.40 | 58.00 | 59.20 | -6.55 | -10.08% | 16 | 2,477 | 19.41% |
| RUTW241231P01850000 | 4/11/2024 6:49 PM | 2024-12-31 | 57.80 | 58.40 | 61.10 | 0.00 | 0.00% | 1 | 42 | 19.32% |
| RUT250321P01850000 | 4/5/2024 6:03 PM | 2025-03-21 | 66.38 | 69.80 | 72.80 | 0.00 | 0.00% | 50 | 50 | 18.61% |
| RUT250620P01850000 | 3/14/2024 1:56 PM | 2025-06-20 | 81.32 | 88.50 | 91.90 | 0.00 | 0.00% | 1 | 126 | 19.01% |
| RUT251219P01850000 | 4/9/2024 2:20 PM | 2025-12-19 | 94.80 | 85.40 | 125.40 | 0.00 | 0.00% | 232 | 1,325 | 19.52% |
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%