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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02400000 | 4/24/2024 3:25 PM | 2024-04-30 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 42 | 66.60% |
| RUTW240503C02400000 | 4/26/2024 1:38 PM | 2024-05-03 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 13 | 50.10% |
| RUT240517C02400000 | 4/26/2024 4:29 PM | 2024-05-17 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 2 | 3,710 | 27.44% |
| RUTW240531C02400000 | 4/26/2024 6:35 PM | 2024-05-31 | 0.33 | 0.15 | 0.45 | -0.19 | -36.54% | 1 | 79 | 24.76% |
| RUT240621C02400000 | 4/25/2024 2:22 PM | 2024-06-21 | 0.86 | 0.95 | 1.25 | 0.00 | 0.00% | 3 | 1,304 | 22.31% |
| RUTW240628C02400000 | 4/23/2024 2:21 PM | 2024-06-28 | 1.75 | 1.20 | 1.60 | 0.00 | 0.00% | 1 | 60 | 21.81% |
| RUTW240731C02400000 | 4/25/2024 4:15 PM | 2024-07-31 | 2.68 | 3.10 | 3.90 | 0.00 | 0.00% | 5 | 48 | 20.54% |
| RUTW240830C02400000 | 4/10/2024 1:30 PM | 2024-08-30 | 11.41 | 6.00 | 7.10 | 0.00 | 0.00% | - | 2 | 20.25% |
| RUT240920C02400000 | 4/23/2024 3:33 PM | 2024-09-20 | 9.21 | 8.90 | 9.50 | -1.42 | -13.36% | 3 | 3,537 | 20.03% |
| RUTW240930C02400000 | 4/24/2024 7:31 PM | 2024-09-30 | 10.16 | 9.90 | 10.90 | 0.00 | 0.00% | 26 | 45 | 20.04% |
| RUT241220C02400000 | 4/26/2024 2:01 PM | 2024-12-20 | 25.80 | 26.10 | 27.20 | 4.40 | 20.56% | 8 | 920 | 21.08% |
| RUTW241231C02400000 | 4/19/2024 6:37 PM | 2024-12-31 | 22.20 | 27.20 | 29.50 | 0.00 | 0.00% | 1 | 4 | 21.17% |
| RUT250620C02400000 | 3/21/2024 1:55 PM | 2025-06-20 | 101.97 | 52.80 | 57.20 | 0.00 | 0.00% | 15 | 198 | 20.81% |
| RUT251219C02400000 | 4/26/2024 5:55 PM | 2025-12-19 | 106.83 | 79.50 | 119.50 | 6.93 | 6.94% | 101 | 272 | 24.45% |
| RUT261218C02400000 | 1/2/2024 7:28 PM | 2026-12-18 | 196.40 | 158.00 | 173.90 | 0.00 | 0.00% | - | 42 | 23.74% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02400000 | 1/8/2024 2:30 PM | 2024-06-21 | 410.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUTW240628P02400000 | 4/11/2024 4:41 PM | 2024-06-28 | 348.00 | 379.60 | 383.80 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| RUT240920P02400000 | 4/2/2024 7:12 PM | 2024-09-20 | 314.31 | 362.70 | 367.60 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| RUT241220P02400000 | 4/15/2024 4:23 PM | 2024-12-20 | 366.30 | 356.20 | 359.10 | 0.00 | 0.00% | 1 | 34 | 0.00% |
| RUT250620P02400000 | 2/27/2024 8:08 PM | 2025-06-20 | 322.20 | 264.00 | 288.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT251219P02400000 | 3/7/2024 8:31 PM | 2025-12-19 | 317.05 | 310.00 | 334.00 | 0.00 | 0.00% | 1 | 96 | 0.00% |
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%