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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02500000 | 4/3/2024 5:28 PM | 2024-05-03 | 0.27 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 52.34% |
| RUT240517C02500000 | 4/19/2024 6:21 PM | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 507 | 33.40% |
| RUTW240531C02500000 | 4/11/2024 7:42 PM | 2024-05-31 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 38 | 27.27% |
| RUT240621C02500000 | 4/23/2024 6:27 PM | 2024-06-21 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 44 | 386 | 24.05% |
| RUTW240628C02500000 | 4/19/2024 3:11 PM | 2024-06-28 | 0.75 | 0.50 | 0.85 | 0.00 | 0.00% | 10 | 72 | 23.47% |
| RUTW240731C02500000 | 4/26/2024 1:43 PM | 2024-07-31 | 2.00 | 1.65 | 2.25 | 0.25 | 14.29% | 1 | 25 | 21.88% |
| RUTW240830C02500000 | 4/26/2024 7:35 PM | 2024-08-30 | 3.10 | 2.85 | 3.80 | -0.20 | -6.06% | 92 | 30 | 20.87% |
| RUT240920C02500000 | 4/22/2024 6:19 PM | 2024-09-20 | 4.50 | 4.40 | 5.00 | -0.04 | -0.88% | 1 | 3,045 | 20.33% |
| RUTW240930C02500000 | 4/24/2024 7:31 PM | 2024-09-30 | 5.27 | 4.90 | 5.80 | 0.00 | 0.00% | 52 | 63 | 20.25% |
| RUT241220C02500000 | 4/25/2024 1:51 PM | 2024-12-20 | 12.65 | 15.50 | 16.50 | 0.00 | 0.00% | 1 | 1,209 | 20.87% |
| RUTW241231C02500000 | 4/23/2024 2:34 PM | 2024-12-31 | 19.14 | 16.20 | 18.30 | 0.00 | 0.00% | 1 | 6 | 20.98% |
| RUT250321C02500000 | 3/28/2024 6:17 PM | 2025-03-21 | 63.39 | 28.00 | 30.60 | 0.00 | 0.00% | 100 | 100 | 21.20% |
| RUT250620C02500000 | 4/12/2024 7:40 PM | 2025-06-20 | 49.75 | 20.40 | 60.40 | 0.00 | 0.00% | 1 | 185 | 23.81% |
| RUT251219C02500000 | 4/26/2024 4:50 PM | 2025-12-19 | 79.20 | 46.60 | 86.60 | 12.89 | 19.44% | 2 | 966 | 23.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02500000 | 12/27/2023 4:20 PM | 2024-06-21 | 397.28 | 482.40 | 487.40 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| RUT240920P02500000 | 3/26/2024 3:51 PM | 2024-09-20 | 382.38 | 479.10 | 485.80 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| RUT241220P02500000 | 4/2/2024 1:34 PM | 2024-12-20 | 385.24 | 440.10 | 446.20 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| RUT250620P02500000 | 12/14/2023 2:51 PM | 2025-06-20 | 422.85 | 466.90 | 476.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT251219P02500000 | 4/19/2024 7:17 PM | 2025-12-19 | 462.01 | 397.60 | 437.60 | 0.00 | 0.00% | 1 | 413 | 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%