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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02250000 | 4/22/2024 4:47 PM | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 79 | 47.85% |
| RUTW240503C02250000 | 4/22/2024 5:15 PM | 2024-05-03 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 54 | 33.84% |
| RUTW240510C02250000 | 4/26/2024 2:06 PM | 2024-05-10 | 0.18 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 54 | 26.00% |
| RUT240517C02250000 | 4/26/2024 5:46 PM | 2024-05-17 | 0.60 | 0.50 | 0.70 | 0.25 | 71.43% | 2 | 3,065 | 23.46% |
| RUTW240524C02250000 | 4/26/2024 5:06 PM | 2024-05-24 | 1.02 | 0.85 | 1.15 | 0.32 | 45.71% | 2 | 14 | 21.77% |
| RUTW240531C02250000 | 4/26/2024 7:59 PM | 2024-05-31 | 1.44 | 1.30 | 1.65 | 0.40 | 38.46% | 40 | 67 | 20.61% |
| RUT240621C02250000 | 4/26/2024 6:09 PM | 2024-06-21 | 4.30 | 4.10 | 4.40 | 1.40 | 48.28% | 5 | 2,179 | 19.63% |
| RUTW240628C02250000 | 4/26/2024 2:10 PM | 2024-06-28 | 5.98 | 5.30 | 5.90 | 1.88 | 45.85% | 1 | 193 | 19.78% |
| RUT240719C02250000 | 4/26/2024 5:07 PM | 2024-07-19 | 10.35 | 9.70 | 10.30 | 2.65 | 34.42% | 3 | 7 | 19.74% |
| RUTW240731C02250000 | 4/26/2024 7:18 PM | 2024-07-31 | 13.03 | 12.40 | 13.60 | 1.11 | 9.31% | 2 | 80 | 20.00% |
| RUTW240830C02250000 | 4/22/2024 6:10 PM | 2024-08-30 | 19.95 | 20.40 | 21.90 | 0.00 | 0.00% | 70 | 82 | 20.37% |
| RUT240920C02250000 | 4/26/2024 7:33 PM | 2024-09-20 | 26.36 | 26.30 | 27.00 | 3.66 | 16.12% | 10 | 668 | 20.34% |
| RUTW240930C02250000 | 4/19/2024 2:44 PM | 2024-09-30 | 23.27 | 28.40 | 29.80 | 0.00 | 0.00% | 5 | 18 | 20.43% |
| RUT241220C02250000 | 4/25/2024 2:11 PM | 2024-12-20 | 47.26 | 55.40 | 56.80 | 0.00 | 0.00% | 11 | 873 | 21.87% |
| RUTW241231C02250000 | 1/17/2024 3:38 PM | 2024-12-31 | 48.80 | 94.10 | 100.10 | 0.00 | 0.00% | - | 1 | 28.72% |
| RUT250321C02250000 | 3/14/2024 5:09 PM | 2025-03-21 | 106.24 | 89.70 | 92.50 | 0.00 | 0.00% | 400 | 400 | 23.89% |
| RUT250620C02250000 | 4/26/2024 1:39 PM | 2025-06-20 | 102.10 | 78.20 | 118.20 | 7.08 | 7.45% | 9 | 4 | 24.34% |
| RUT251219C02250000 | 4/12/2024 5:10 PM | 2025-12-19 | 165.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 634 | 1.56% |
| RUT261218C02250000 | 1/19/2024 8:09 PM | 2026-12-18 | 204.00 | 259.00 | 283.00 | 0.00 | 0.00% | 9 | 9 | 28.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02250000 | 4/3/2024 3:12 PM | 2024-04-30 | 168.13 | 244.20 | 249.10 | 0.00 | 0.00% | 4 | 7 | 64.88% |
| RUTW240503P02250000 | 4/26/2024 6:12 PM | 2024-05-03 | 243.59 | 243.10 | 247.30 | -4.32 | -1.74% | 1 | 0 | 0.00% |
| RUT240517P02250000 | 4/8/2024 2:57 PM | 2024-05-17 | 168.80 | 240.60 | 244.60 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| RUTW240531P02250000 | 3/27/2024 2:00 PM | 2024-05-31 | 161.20 | 239.70 | 245.20 | 0.00 | 0.00% | 38 | 1 | 0.00% |
| RUT240621P02250000 | 4/23/2024 2:35 PM | 2024-06-21 | 239.35 | 235.50 | 239.40 | 0.00 | 0.00% | 9 | 33 | 0.00% |
| RUTW240628P02250000 | 4/3/2024 2:35 PM | 2024-06-28 | 179.92 | 235.50 | 239.40 | 0.00 | 0.00% | 10 | 88 | 0.00% |
| RUTW240731P02250000 | 4/8/2024 2:57 PM | 2024-07-31 | 177.70 | 233.30 | 237.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT240920P02250000 | 4/2/2024 2:30 PM | 2024-09-20 | 194.49 | 234.40 | 236.90 | 0.00 | 0.00% | 56 | 50 | 0.00% |
| RUTW240930P02250000 | 4/1/2024 6:56 PM | 2024-09-30 | 169.94 | 235.50 | 238.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT241220P02250000 | 4/19/2024 5:49 PM | 2024-12-20 | 285.08 | 241.30 | 243.90 | 0.00 | 0.00% | 2 | 94 | 0.00% |
| RUTW241231P02250000 | 1/17/2024 2:59 PM | 2024-12-31 | 314.67 | 228.20 | 235.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250321P02250000 | 4/17/2024 2:56 PM | 2025-03-21 | 273.80 | 242.20 | 247.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250620P02250000 | 4/23/2024 2:49 PM | 2025-06-20 | 256.70 | 235.30 | 275.30 | 0.00 | 0.00% | 14 | 551 | 12.09% |
| RUT251219P02250000 | 3/27/2024 1:49 PM | 2025-12-19 | 227.12 | 266.30 | 272.10 | 0.00 | 0.00% | 4 | 5 | 9.66% |
| RUT261218P02250000 | 3/26/2024 6:56 PM | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | 0.00% | 1 | 1 | 10.44% |
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
24,763.60
-7.52%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%