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 |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240430C02150000 | 4/26/2024 2:12 PM | 2024-04-30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 410 | 30.86% |
RUTW240502C02150000 | 4/22/2024 1:47 PM | 2024-05-02 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 25.95% |
RUTW240503C02150000 | 4/25/2024 7:20 PM | 2024-05-03 | 0.24 | 0.15 | 0.35 | 0.00 | 0.00% | 3 | 738 | 25.51% |
RUTW240510C02150000 | 4/26/2024 2:36 PM | 2024-05-10 | 1.33 | 0.95 | 1.20 | 0.51 | 62.20% | 1 | 144 | 21.08% |
RUT240517C02150000 | 4/26/2024 7:56 PM | 2024-05-17 | 2.73 | 2.65 | 2.95 | 0.52 | 23.53% | 79 | 863 | 20.40% |
RUTW240524C02150000 | 4/26/2024 7:55 PM | 2024-05-24 | 4.83 | 4.60 | 5.00 | -2.88 | -37.35% | 5 | 509 | 19.98% |
RUTW240531C02150000 | 4/26/2024 8:00 PM | 2024-05-31 | 6.47 | 6.40 | 7.00 | -0.53 | -7.57% | 9 | 167 | 19.54% |
RUT240621C02150000 | 4/26/2024 4:22 PM | 2024-06-21 | 15.45 | 14.90 | 15.40 | 3.65 | 30.93% | 5 | 5,278 | 19.89% |
RUTW240628C02150000 | 4/25/2024 1:33 PM | 2024-06-28 | 14.21 | 17.80 | 18.60 | 0.00 | 0.00% | 1 | 41 | 20.13% |
RUTW240731C02150000 | 4/25/2024 7:56 PM | 2024-07-31 | 27.57 | 31.00 | 32.50 | 0.00 | 0.00% | 1 | 121 | 20.66% |
RUTW240830C02150000 | 3/14/2024 7:37 PM | 2024-08-30 | 67.70 | 53.20 | 55.50 | 0.00 | 0.00% | 3 | 3 | 23.67% |
RUT240920C02150000 | 4/26/2024 5:20 PM | 2024-09-20 | 52.13 | 50.90 | 52.00 | 7.03 | 15.59% | 71 | 553 | 21.13% |
RUTW240930C02150000 | 2/16/2024 5:09 PM | 2024-09-30 | 104.10 | 85.40 | 87.60 | 0.00 | 0.00% | 4 | 43 | 27.77% |
RUT241220C02150000 | 4/25/2024 2:03 PM | 2024-12-20 | 71.92 | 87.70 | 89.40 | 0.00 | 0.00% | 61 | 2,214 | 22.82% |
RUTW241231C02150000 | 4/1/2024 4:01 PM | 2024-12-31 | 151.14 | 89.80 | 92.80 | 0.00 | 0.00% | 18 | 20 | 22.85% |
RUT250321C02150000 | 4/4/2024 6:55 PM | 2025-03-21 | 162.00 | 116.30 | 120.90 | 0.00 | 0.00% | 6 | 6 | 23.69% |
RUT250620C02150000 | 4/23/2024 4:58 PM | 2025-06-20 | 151.14 | 127.00 | 167.00 | 0.00 | 0.00% | 200 | 208 | 26.41% |
RUT251219C02150000 | 2/7/2024 6:42 PM | 2025-12-19 | 176.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 672 | 0.78% |
RUT261218C02150000 | 4/22/2024 3:15 PM | 2026-12-18 | 257.41 | 267.50 | 307.50 | 0.00 | 0.00% | 5 | 6 | 28.23% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240430P02150000 | 4/18/2024 3:59 PM | 2024-04-30 | 182.36 | 144.20 | 149.10 | 0.00 | 0.00% | 1 | 34 | 43.21% |
RUTW240503P02150000 | 4/26/2024 6:42 PM | 2024-05-03 | 144.13 | 143.50 | 147.60 | -70.21 | -32.76% | 1 | 30 | 0.00% |
RUTW240510P02150000 | 4/19/2024 6:40 PM | 2024-05-10 | 213.02 | 142.70 | 146.60 | 0.00 | 0.00% | 1 | 32 | 0.00% |
RUT240517P02150000 | 4/19/2024 6:06 PM | 2024-05-17 | 204.67 | 143.20 | 147.00 | 0.00 | 0.00% | 5 | 59 | 0.00% |
RUTW240524P02150000 | 4/11/2024 6:33 PM | 2024-05-24 | 115.13 | 142.80 | 147.50 | 0.00 | 0.00% | - | 3 | 0.00% |
RUTW240531P02150000 | 4/16/2024 2:33 PM | 2024-05-31 | 191.21 | 141.90 | 149.50 | 0.00 | 0.00% | 1 | 53 | 13.62% |
RUT240621P02150000 | 4/18/2024 2:10 PM | 2024-06-21 | 190.15 | 148.10 | 150.10 | 0.00 | 0.00% | 5 | 1,390 | 11.46% |
RUTW240628P02150000 | 4/15/2024 6:43 PM | 2024-06-28 | 176.91 | 149.60 | 151.90 | 0.00 | 0.00% | 3 | 78 | 12.41% |
RUTW240731P02150000 | 4/2/2024 3:15 PM | 2024-07-31 | 122.15 | 154.20 | 156.90 | 0.00 | 0.00% | 3 | 3 | 12.59% |
RUT240920P02150000 | 4/25/2024 1:53 PM | 2024-09-20 | 195.57 | 161.60 | 163.50 | 0.00 | 0.00% | 20 | 490 | 12.26% |
RUTW240930P02150000 | 4/22/2024 5:11 PM | 2024-09-30 | 191.28 | 163.60 | 166.00 | 0.00 | 0.00% | 6 | 22 | 12.55% |
RUT241220P02150000 | 4/16/2024 1:41 PM | 2024-12-20 | 211.75 | 177.50 | 179.70 | 0.00 | 0.00% | 1 | 383 | 12.95% |
RUTW241231P02150000 | 3/21/2024 2:44 PM | 2024-12-31 | 134.60 | 214.90 | 219.90 | 0.00 | 0.00% | - | 10 | 19.53% |
RUT250321P02150000 | 4/17/2024 2:56 PM | 2025-03-21 | 212.58 | 184.10 | 188.90 | 0.00 | 0.00% | - | 1 | 12.46% |
RUT250620P02150000 | 4/12/2024 6:34 PM | 2025-06-20 | 203.35 | 192.90 | 232.90 | 0.00 | 0.00% | 2 | 7 | 16.64% |
RUT251219P02150000 | 4/23/2024 7:31 PM | 2025-12-19 | 214.00 | 197.00 | 237.00 | 0.00 | 0.00% | 1 | 3,475 | 14.32% |
RUT261218P02150000 | 4/18/2024 6:09 PM | 2026-12-18 | 260.37 | 216.10 | 256.10 | 0.00 | 0.00% | - | 350 | 12.84% |
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
25,383.10
-5.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%