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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02300000 | 4/23/2024 1:45 PM | 2024-04-30 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 175 | 52.34% |
| RUTW240503C02300000 | 4/26/2024 1:30 PM | 2024-05-03 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 75 | 39.45% |
| RUTW240510C02300000 | 4/24/2024 5:38 PM | 2024-05-10 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 9 | 28.83% |
| RUT240517C02300000 | 4/26/2024 5:22 PM | 2024-05-17 | 0.34 | 0.25 | 0.35 | 0.14 | 70.00% | 73 | 909 | 24.81% |
| RUTW240524C02300000 | 4/26/2024 4:55 PM | 2024-05-24 | 0.61 | 0.40 | 0.70 | 0.11 | 22.00% | 2 | 18 | 23.38% |
| RUTW240531C02300000 | 4/26/2024 7:45 PM | 2024-05-31 | 0.80 | 0.65 | 1.00 | -0.07 | -8.05% | 22 | 89 | 21.93% |
| RUTW240607C02300000 | 4/26/2024 7:30 PM | 2024-06-07 | 1.30 | 1.00 | 1.50 | 1.30 | - | 1 | 0 | 21.28% |
| RUT240621C02300000 | 4/26/2024 8:14 PM | 2024-06-21 | 2.43 | 2.30 | 2.60 | 0.77 | 46.39% | 7 | 1,192 | 20.21% |
| RUTW240628C02300000 | 4/26/2024 3:18 PM | 2024-06-28 | 3.26 | 3.00 | 3.50 | -0.34 | -9.44% | 1 | 57 | 20.15% |
| RUT240719C02300000 | 4/26/2024 6:45 PM | 2024-07-19 | 6.20 | 5.80 | 6.40 | 0.37 | 6.35% | 4 | 12 | 19.83% |
| RUTW240731C02300000 | 4/26/2024 4:13 PM | 2024-07-31 | 8.30 | 7.50 | 8.60 | -1.60 | -16.16% | 3 | 673 | 19.91% |
| RUTW240830C02300000 | 4/22/2024 1:38 PM | 2024-08-30 | 11.50 | 13.70 | 14.90 | 0.00 | 0.00% | 1 | 4 | 20.16% |
| RUT240920C02300000 | 4/26/2024 7:33 PM | 2024-09-20 | 18.62 | 18.40 | 19.20 | -2.66 | -12.50% | 10 | 560 | 20.16% |
| RUTW240930C02300000 | 4/23/2024 6:54 PM | 2024-09-30 | 23.10 | 20.20 | 21.50 | 0.00 | 0.00% | 2 | 418 | 20.23% |
| RUT241220C02300000 | 4/26/2024 1:37 PM | 2024-12-20 | 39.90 | 43.40 | 44.70 | -6.20 | -13.45% | 70 | 1,238 | 21.53% |
| RUTW241231C02300000 | 4/2/2024 3:30 PM | 2024-12-31 | 74.59 | 44.90 | 47.70 | 0.00 | 0.00% | 10 | 21 | 21.63% |
| RUT250321C02300000 | 4/26/2024 4:00 PM | 2025-03-21 | 66.38 | 65.60 | 69.10 | 66.38 | - | 750 | 750 | 22.23% |
| RUT250620C02300000 | 4/19/2024 3:13 PM | 2025-06-20 | 77.38 | 68.10 | 108.10 | 0.00 | 0.00% | 10 | 732 | 24.75% |
| RUT251219C02300000 | 4/17/2024 7:27 PM | 2025-12-19 | 119.10 | 113.50 | 153.50 | 0.00 | 0.00% | 100 | 1,996 | 25.33% |
| RUT261218C02300000 | 4/17/2024 7:40 PM | 2026-12-18 | 195.46 | 197.90 | 237.90 | 0.00 | 0.00% | - | 270 | 26.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02300000 | 3/1/2024 3:03 PM | 2024-04-30 | 234.93 | 167.40 | 173.80 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| RUTW240503P02300000 | 4/12/2024 7:22 PM | 2024-05-03 | 297.63 | 293.00 | 297.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RUTW240510P02300000 | 4/24/2024 7:21 PM | 2024-05-10 | 304.81 | 291.40 | 295.40 | 304.81 | - | - | 1 | 0.00% |
| RUT240517P02300000 | 4/22/2024 5:48 PM | 2024-05-17 | 320.15 | 290.20 | 294.20 | 0.00 | 0.00% | 6 | 11 | 0.00% |
| RUT240621P02300000 | 4/23/2024 3:20 PM | 2024-06-21 | 284.93 | 283.20 | 287.10 | 0.00 | 0.00% | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 4/26/2024 2:33 PM | 2024-06-28 | 286.90 | 282.60 | 286.60 | 88.48 | 44.59% | 5 | 45 | 0.00% |
| RUTW240830P02300000 | 4/10/2024 1:30 PM | 2024-08-30 | 256.96 | 275.10 | 279.40 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| RUT240920P02300000 | 4/4/2024 3:44 PM | 2024-09-20 | 204.76 | 274.70 | 279.10 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| RUTW240930P02300000 | 1/24/2024 4:30 PM | 2024-09-30 | 287.31 | 270.50 | 274.10 | 0.00 | 0.00% | - | 5 | 0.00% |
| RUT241220P02300000 | 4/15/2024 3:02 PM | 2024-12-20 | 287.60 | 277.30 | 279.90 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| RUT250620P02300000 | 12/14/2023 4:20 PM | 2025-06-20 | 293.45 | 321.80 | 331.20 | 0.00 | 0.00% | - | 1 | 14.43% |
| RUT251219P02300000 | 4/26/2024 2:32 PM | 2025-12-19 | 286.50 | 273.00 | 313.00 | 23.98 | 9.13% | 5 | 1,360 | 9.27% |
| RUT261218P02300000 | 3/26/2024 6:56 PM | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | 0.00% | 1 | 1 | 8.62% |
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
+2.02%
^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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%