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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02350000 | 4/24/2024 3:16 PM | 2024-04-30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 192 | 59.57% |
| RUTW240503C02350000 | 4/26/2024 3:29 PM | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 11 | 106 | 44.92% |
| RUTW240510C02350000 | 4/24/2024 2:52 PM | 2024-05-10 | 0.06 | 0.00 | 0.15 | -0.03 | -33.33% | 1 | 29 | 31.74% |
| RUT240517C02350000 | 4/26/2024 7:32 PM | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.09 | 81.82% | 26 | 184 | 26.39% |
| RUTW240524C02350000 | 4/23/2024 7:50 PM | 2024-05-24 | 0.43 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 2 | 24.21% |
| RUTW240531C02350000 | 4/26/2024 7:59 PM | 2024-05-31 | 0.52 | 0.35 | 0.65 | 0.04 | 8.33% | 5 | 65 | 23.32% |
| RUT240621C02350000 | 4/26/2024 5:37 PM | 2024-06-21 | 1.69 | 1.45 | 1.75 | 0.44 | 35.20% | 6 | 2,986 | 21.22% |
| RUTW240628C02350000 | 4/26/2024 1:31 PM | 2024-06-28 | 1.70 | 1.85 | 2.25 | -0.61 | -26.41% | 1 | 57 | 20.84% |
| RUT240719C02350000 | 4/25/2024 3:09 PM | 2024-07-19 | 2.98 | 3.60 | 4.10 | 0.00 | 0.00% | 10 | 10 | 20.13% |
| RUTW240731C02350000 | 4/24/2024 1:35 PM | 2024-07-31 | 5.75 | 4.70 | 5.60 | 0.00 | 0.00% | 10 | 1 | 20.07% |
| RUTW240830C02350000 | 4/25/2024 6:56 PM | 2024-08-30 | 7.82 | 9.10 | 10.20 | 0.00 | 0.00% | 1 | 2 | 20.13% |
| RUT240920C02350000 | 4/23/2024 2:47 PM | 2024-09-20 | 12.90 | 12.80 | 13.60 | -2.24 | -14.80% | 7 | 914 | 20.09% |
| RUTW240930C02350000 | 4/23/2024 2:59 PM | 2024-09-30 | 16.80 | 14.20 | 15.40 | 0.00 | 0.00% | 1 | 226 | 20.12% |
| RUT241220C02350000 | 4/16/2024 3:21 PM | 2024-12-20 | 31.81 | 33.70 | 34.90 | 0.00 | 0.00% | 2 | 866 | 21.26% |
| RUTW241231C02350000 | 1/16/2024 4:22 PM | 2024-12-31 | 35.40 | 71.60 | 76.60 | 0.00 | 0.00% | 1 | 1 | 28.83% |
| RUT250321C02350000 | 4/17/2024 2:56 PM | 2025-03-21 | 49.02 | 53.40 | 56.60 | 0.00 | 0.00% | - | 1 | 21.88% |
| RUT250620C02350000 | 4/26/2024 1:38 PM | 2025-06-20 | 71.90 | 54.20 | 94.20 | -37.40 | -34.22% | 12 | 9 | 24.52% |
| RUT251219C02350000 | 4/24/2024 3:47 PM | 2025-12-19 | 113.30 | 94.10 | 134.10 | 0.00 | 0.00% | 110 | 286 | 24.71% |
| RUT261218C02350000 | 2/20/2024 6:05 PM | 2026-12-18 | 211.50 | 244.00 | 268.00 | 0.00 | 0.00% | 40 | 41 | 30.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02350000 | 4/3/2024 3:12 PM | 2024-04-30 | 265.22 | 344.10 | 349.00 | 0.00 | 0.00% | 2 | 10 | 83.37% |
| RUT240517P02350000 | 4/22/2024 5:50 PM | 2024-05-17 | 369.20 | 339.90 | 343.90 | 0.00 | 0.00% | 4 | 11 | 0.00% |
| RUT240621P02350000 | 4/22/2024 7:42 PM | 2024-06-21 | 363.86 | 331.80 | 335.80 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| RUT240920P02350000 | 4/2/2024 7:12 PM | 2024-09-20 | 272.92 | 317.80 | 322.60 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| RUT241220P02350000 | 4/12/2024 4:41 PM | 2024-12-20 | 315.58 | 315.70 | 318.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUTW241231P02350000 | 3/14/2024 6:52 PM | 2024-12-31 | 296.63 | 315.00 | 320.60 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| RUT250620P02350000 | 2/29/2024 9:12 PM | 2025-06-20 | 292.03 | 234.00 | 258.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| RUT251219P02350000 | 12/22/2023 7:00 PM | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | 0.00% | 18 | 20 | 10.09% |
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%