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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02200000 | 4/19/2024 7:39 PM | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 6,002 | 34.28% |
| RUTW240503C02200000 | 4/26/2024 6:45 PM | 2024-05-03 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 6 | 502 | 27.98% |
| RUTW240510C02200000 | 4/25/2024 5:30 PM | 2024-05-10 | 0.30 | 0.30 | 0.50 | 0.00 | 0.00% | 10 | 36 | 22.29% |
| RUT240517C02200000 | 4/26/2024 7:36 PM | 2024-05-17 | 1.25 | 1.05 | 1.25 | 0.47 | 60.26% | 481 | 2,811 | 20.98% |
| RUTW240524C02200000 | 4/26/2024 7:21 PM | 2024-05-24 | 2.07 | 1.90 | 2.20 | 0.08 | 4.02% | 415 | 63 | 20.16% |
| RUTW240531C02200000 | 4/26/2024 7:43 PM | 2024-05-31 | 2.96 | 2.80 | 3.20 | 0.89 | 43.00% | 35 | 608 | 19.47% |
| RUT240621C02200000 | 4/26/2024 4:34 PM | 2024-06-21 | 8.50 | 7.80 | 8.20 | 2.30 | 37.10% | 2 | 5,361 | 19.39% |
| RUTW240628C02200000 | 4/25/2024 3:01 PM | 2024-06-28 | 10.74 | 9.80 | 10.40 | 3.24 | 43.20% | 8 | 1,129 | 19.58% |
| RUT240719C02200000 | 4/26/2024 5:07 PM | 2024-07-19 | 16.95 | 16.30 | 17.00 | 2.10 | 14.14% | 2 | 5 | 19.87% |
| RUTW240731C02200000 | 4/22/2024 6:42 PM | 2024-07-31 | 18.93 | 19.90 | 21.30 | 0.00 | 0.00% | 183 | 345 | 20.16% |
| RUTW240830C02200000 | 4/11/2024 3:12 PM | 2024-08-30 | 45.41 | 29.80 | 31.50 | 0.00 | 0.00% | 5 | 250 | 20.56% |
| RUT240920C02200000 | 4/26/2024 4:00 PM | 2024-09-20 | 36.64 | 36.80 | 37.80 | -3.23 | -8.10% | 500 | 5,298 | 20.61% |
| RUTW240930C02200000 | 4/19/2024 1:59 PM | 2024-09-30 | 34.55 | 39.40 | 40.80 | 0.00 | 0.00% | 1 | 64 | 20.64% |
| RUT241220C02200000 | 4/24/2024 3:48 PM | 2024-12-20 | 66.16 | 70.10 | 71.60 | 0.00 | 0.00% | 1,900 | 4,903 | 22.25% |
| RUTW241231C02200000 | 4/25/2024 1:55 PM | 2024-12-31 | 60.50 | 72.00 | 74.90 | 0.00 | 0.00% | 100 | 363 | 22.30% |
| RUT250321C02200000 | 4/15/2024 6:08 PM | 2025-03-21 | 98.08 | 96.90 | 101.10 | 0.00 | 0.00% | 85 | 135 | 23.09% |
| RUT250620C02200000 | 4/23/2024 2:22 PM | 2025-06-20 | 129.00 | 108.60 | 148.60 | 0.00 | 0.00% | 1 | 542 | 26.17% |
| RUT251219C02200000 | 4/25/2024 8:00 PM | 2025-12-19 | 165.16 | 150.80 | 190.80 | 0.00 | 0.00% | 50 | 1,517 | 26.02% |
| RUT261218C02200000 | 4/16/2024 1:56 PM | 2026-12-18 | 239.20 | 240.90 | 280.90 | 0.00 | 0.00% | 1 | 638 | 27.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02200000 | 4/15/2024 5:56 PM | 2024-04-30 | 218.07 | 194.10 | 199.10 | 0.00 | 0.00% | 8 | 50 | 47.07% |
| RUTW240503P02200000 | 4/2/2024 3:18 PM | 2024-05-03 | 135.30 | 193.30 | 197.40 | 0.00 | 0.00% | 50 | 50 | 0.00% |
| RUTW240510P02200000 | 4/9/2024 7:10 PM | 2024-05-10 | 131.88 | 191.80 | 195.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUT240517P02200000 | 4/25/2024 5:58 PM | 2024-05-17 | 195.33 | 191.40 | 195.30 | -22.17 | -10.19% | 1 | 89 | 0.00% |
| RUTW240531P02200000 | 3/27/2024 2:47 PM | 2024-05-31 | 118.29 | 193.90 | 196.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| RUT240621P02200000 | 4/15/2024 2:09 PM | 2024-06-21 | 194.00 | 189.80 | 193.50 | 0.00 | 0.00% | 2 | 603 | 0.00% |
| RUTW240628P02200000 | 4/10/2024 3:42 PM | 2024-06-28 | 175.20 | 190.90 | 194.50 | 0.00 | 0.00% | 1 | 363 | 0.00% |
| RUTW240731P02200000 | 4/25/2024 7:40 PM | 2024-07-31 | 213.80 | 192.10 | 194.80 | 0.00 | 0.00% | 1 | 39 | 0.00% |
| RUTW240830P02200000 | 4/10/2024 1:30 PM | 2024-08-30 | 181.56 | 193.90 | 196.80 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUT240920P02200000 | 4/8/2024 2:15 PM | 2024-09-20 | 159.31 | 196.30 | 198.50 | 0.00 | 0.00% | 2 | 298 | 7.04% |
| RUTW240930P02200000 | 4/12/2024 4:30 PM | 2024-09-30 | 197.11 | 197.80 | 200.30 | 0.00 | 0.00% | 1 | 50 | 8.65% |
| RUT241220P02200000 | 4/26/2024 1:33 PM | 2024-12-20 | 222.64 | 207.90 | 210.40 | 7.56 | 3.51% | 20 | 1,546 | 10.67% |
| RUTW241231P02200000 | 4/12/2024 7:00 PM | 2024-12-31 | 218.89 | 207.70 | 211.50 | 0.00 | 0.00% | 4 | 3 | 10.72% |
| RUT250321P02200000 | 3/21/2024 5:21 PM | 2025-03-21 | 169.20 | 250.10 | 255.80 | 0.00 | 0.00% | - | 8 | 16.92% |
| RUT250620P02200000 | 4/9/2024 2:47 PM | 2025-06-20 | 198.20 | 218.90 | 258.90 | 0.00 | 0.00% | 15 | 153 | 15.39% |
| RUT251219P02200000 | 4/25/2024 8:00 PM | 2025-12-19 | 246.18 | 218.50 | 258.50 | 0.00 | 0.00% | 50 | 396 | 12.82% |
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%