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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02450000 | 4/24/2024 3:25 PM | 2024-04-30 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 261 | 73.44% |
| RUT240517C02450000 | 4/26/2024 5:22 PM | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 70 | 31.45% |
| RUTW240531C02450000 | 4/25/2024 5:31 PM | 2024-05-31 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 10 | 730 | 26.39% |
| RUT240621C02450000 | 4/26/2024 7:46 PM | 2024-06-21 | 0.72 | 0.65 | 0.90 | -0.28 | -28.00% | 7 | 745 | 23.33% |
| RUTW240628C02450000 | 4/23/2024 7:58 PM | 2024-06-28 | 1.25 | 0.80 | 1.15 | 0.00 | 0.00% | 2 | 17 | 22.73% |
| RUTW240731C02450000 | 4/26/2024 6:06 PM | 2024-07-31 | 2.55 | 2.20 | 2.85 | 0.05 | 2.00% | 27 | 29 | 21.16% |
| RUTW240830C02450000 | 4/17/2024 2:12 PM | 2024-08-30 | 4.50 | 4.00 | 5.10 | 0.00 | 0.00% | 10 | 30 | 20.53% |
| RUT240920C02450000 | 4/17/2024 2:06 PM | 2024-09-20 | 6.40 | 6.20 | 6.80 | 0.00 | 0.00% | 10 | 271 | 20.15% |
| RUTW240930C02450000 | 2/22/2024 7:24 PM | 2024-09-30 | 21.57 | 20.00 | 21.40 | 0.00 | 0.00% | 1 | 1 | 25.93% |
| RUT241220C02450000 | 4/16/2024 3:21 PM | 2024-12-20 | 19.63 | 20.10 | 21.20 | 0.00 | 0.00% | 1 | 427 | 20.98% |
| RUT250321C02450000 | 4/17/2024 2:56 PM | 2025-03-21 | 32.39 | 34.80 | 37.70 | 0.00 | 0.00% | 1 | 9 | 21.41% |
| RUT250620C02450000 | 3/7/2024 4:14 PM | 2025-06-20 | 89.00 | 73.00 | 83.00 | 0.00 | 0.00% | 5 | 276 | 25.85% |
| RUT251219C02450000 | 4/26/2024 4:09 PM | 2025-12-19 | 90.10 | 67.00 | 107.00 | 50.20 | 125.81% | 1 | 5 | 24.29% |
| RUT261218C02450000 | 1/4/2024 4:24 PM | 2026-12-18 | 159.95 | 143.00 | 159.00 | 0.00 | 0.00% | - | 200 | 23.52% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02450000 | 2/2/2024 7:42 PM | 2024-06-21 | 447.65 | 354.30 | 358.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT240920P02450000 | 12/22/2023 4:23 PM | 2024-09-20 | 369.20 | 433.10 | 440.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| RUT241220P02450000 | 10/3/2023 4:06 PM | 2024-12-20 | 598.40 | 614.00 | 638.00 | 0.00 | 0.00% | - | 5 | 50.61% |
| RUT250620P02450000 | 10/19/2023 4:40 PM | 2025-06-20 | 585.50 | 527.60 | 531.70 | 0.00 | 0.00% | 1 | 0 | 25.99% |
| RUT251219P02450000 | 6/1/2023 7:53 PM | 2025-12-19 | 550.92 | 423.50 | 447.00 | 0.00 | 0.00% | 10 | 11 | 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
25,427.50
-5.04%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%