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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02550000 | 4/17/2024 8:10 PM | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 35.55% |
| RUTW240531C02550000 | 4/26/2024 1:38 PM | 2024-05-31 | 0.11 | 0.00 | 0.20 | 0.01 | 10.00% | 1 | 20 | 29.15% |
| RUT240621C02550000 | 4/25/2024 7:31 PM | 2024-06-21 | 0.26 | 0.25 | 0.50 | 0.00 | 0.00% | 9 | 1,006 | 25.32% |
| RUTW240628C02550000 | 4/26/2024 5:07 PM | 2024-06-28 | 0.49 | 0.30 | 0.65 | -0.21 | -30.00% | 2 | 33 | 24.60% |
| RUTW240731C02550000 | 4/26/2024 4:34 PM | 2024-07-31 | 1.50 | 1.20 | 1.80 | 0.05 | 3.45% | 1 | 615 | 22.81% |
| RUT240920C02550000 | 4/12/2024 6:03 PM | 2024-09-20 | 5.00 | 3.30 | 3.90 | 0.00 | 0.00% | 40 | 172 | 20.86% |
| RUT241220C02550000 | 4/8/2024 6:31 PM | 2024-12-20 | 24.90 | 11.90 | 12.90 | 0.00 | 0.00% | 8 | 43 | 20.92% |
| RUTW241231C02550000 | 4/25/2024 5:49 PM | 2024-12-31 | 11.60 | 12.50 | 14.50 | 0.00 | 0.00% | 3 | 4 | 21.04% |
| RUT250620C02550000 | 4/12/2024 7:40 PM | 2025-06-20 | 42.22 | 17.30 | 50.80 | 0.00 | 0.00% | 1 | 143 | 23.50% |
| RUT251219C02550000 | 4/25/2024 7:17 PM | 2025-12-19 | 63.10 | 42.90 | 82.90 | 0.00 | 0.00% | 1 | 8 | 23.72% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02550000 | 12/13/2023 7:54 PM | 2024-06-21 | 561.88 | 552.50 | 557.80 | 0.00 | 0.00% | 10 | 50 | 40.81% |
| RUTW240628P02550000 | 3/27/2024 7:54 PM | 2024-06-28 | 411.72 | 527.20 | 531.40 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| RUT240920P02550000 | 12/11/2023 2:30 PM | 2024-09-20 | 583.20 | 533.40 | 540.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT241220P02550000 | 12/20/2023 7:53 PM | 2024-12-20 | 472.90 | 526.60 | 530.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT251219P02550000 | 4/27/2023 2:32 PM | 2025-12-19 | 662.68 | 597.50 | 621.50 | 0.00 | 0.00% | 10 | 0 | 22.62% |
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
+2.03%
^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%