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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02600000 | 4/18/2024 2:30 PM | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 253 | 38.14% |
| RUTW240531C02600000 | 4/9/2024 3:07 PM | 2024-05-31 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 12 | 31.23% |
| RUTW240628C02600000 | 4/26/2024 4:32 PM | 2024-06-28 | 0.33 | 0.15 | 0.50 | -0.92 | -73.60% | 2 | 60 | 25.50% |
| RUTW240731C02600000 | 4/19/2024 1:49 PM | 2024-07-31 | 1.00 | 0.85 | 1.45 | 0.00 | 0.00% | 10 | 325 | 23.58% |
| RUTW240830C02600000 | 4/16/2024 6:13 PM | 2024-08-30 | 2.10 | 1.55 | 2.35 | 0.00 | 0.00% | 10 | 5 | 22.08% |
| RUT240920C02600000 | 4/17/2024 7:38 PM | 2024-09-20 | 2.15 | 2.50 | 3.00 | 0.00 | 0.00% | 28 | 701 | 21.23% |
| RUTW240930C02600000 | 4/24/2024 7:31 PM | 2024-09-30 | 3.14 | 2.75 | 3.50 | 0.00 | 0.00% | 26 | 27 | 21.08% |
| RUT241220C02600000 | 4/26/2024 4:42 PM | 2024-12-20 | 9.60 | 9.30 | 10.20 | -0.54 | -5.33% | 1 | 1,545 | 21.00% |
| RUTW241231C02600000 | 4/18/2024 6:29 PM | 2024-12-31 | 8.71 | 9.60 | 11.50 | 0.00 | 0.00% | 2 | 7 | 21.09% |
| RUT250620C02600000 | 4/19/2024 3:13 PM | 2025-06-20 | 26.53 | 11.00 | 33.00 | 0.00 | 0.00% | 10 | 115 | 21.39% |
| RUT251219C02600000 | 2/6/2024 3:51 PM | 2025-12-19 | 52.80 | 85.00 | 95.00 | 0.00 | 0.00% | 1 | 15 | 26.17% |
| RUT261218C02600000 | 4/17/2024 6:56 PM | 2026-12-18 | 108.33 | 94.80 | 134.80 | 0.00 | 0.00% | 180 | 432 | 24.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02600000 | 12/11/2023 2:30 PM | 2024-09-20 | 629.70 | 580.30 | 587.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT241220P02600000 | 2/6/2024 2:49 PM | 2024-12-20 | 574.60 | 456.30 | 463.00 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| RUTW241231P02600000 | 1/30/2024 5:10 PM | 2024-12-31 | 529.30 | 478.40 | 485.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| RUT250321P02600000 | 4/1/2024 1:36 PM | 2025-03-21 | 423.90 | 511.60 | 519.30 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| RUT251219P02600000 | 10/20/2023 1:45 PM | 2025-12-19 | 707.05 | 629.40 | 634.90 | 0.00 | 0.00% | 1 | 8 | 18.56% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%