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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02650000 | 4/1/2024 1:41 PM | 2024-05-17 | 0.48 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 40.63% |
| RUTW240531C02650000 | 3/21/2024 5:20 PM | 2024-05-31 | 1.10 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 10 | 33.23% |
| RUTW240628C02650000 | 4/24/2024 6:13 PM | 2024-06-28 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 68 | 24.61% |
| RUTW240731C02650000 | 4/19/2024 1:49 PM | 2024-07-31 | 0.80 | 0.55 | 1.20 | 0.00 | 0.00% | 5 | 277 | 24.39% |
| RUTW240830C02650000 | 4/24/2024 7:31 PM | 2024-08-30 | 1.63 | 1.15 | 1.90 | 0.00 | 0.00% | 52 | 20 | 22.67% |
| RUT240920C02650000 | 4/18/2024 5:02 PM | 2024-09-20 | 1.93 | 1.95 | 2.45 | 0.00 | 0.00% | 1 | 705 | 21.79% |
| RUTW240930C02650000 | 4/16/2024 7:26 PM | 2024-09-30 | 2.65 | 2.15 | 2.85 | 0.00 | 0.00% | 10 | 541 | 21.58% |
| RUT241220C02650000 | 4/23/2024 2:46 PM | 2024-12-20 | 8.60 | 7.30 | 8.10 | 0.00 | 0.00% | 1 | 755 | 21.11% |
| RUTW241231C02650000 | 3/1/2024 5:29 PM | 2024-12-31 | 22.80 | 22.30 | 25.00 | 0.00 | 0.00% | 2 | 3 | 26.91% |
| RUT250321C02650000 | 4/3/2024 7:06 PM | 2025-03-21 | 30.30 | 14.50 | 16.50 | 0.00 | 0.00% | 1 | 1 | 21.01% |
| RUT250620C02650000 | 4/26/2024 5:12 PM | 2025-06-20 | 26.35 | 24.40 | 42.80 | 2.89 | 12.32% | 1 | 39 | 24.29% |
| RUT251219C02650000 | 4/15/2024 6:28 PM | 2025-12-19 | 49.90 | 23.00 | 63.00 | 0.00 | 0.00% | 1 | 272 | 23.15% |
| RUT261218C02650000 | 4/16/2024 2:33 PM | 2026-12-18 | 96.00 | 86.70 | 126.70 | 0.00 | 0.00% | 1 | 3 | 24.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02650000 | 12/11/2023 2:30 PM | 2024-09-20 | 676.80 | 627.50 | 634.70 | 0.00 | 0.00% | - | 3 | 0.00% |
| RUT241220P02650000 | 8/8/2023 3:28 PM | 2024-12-20 | 592.10 | 654.00 | 661.00 | 0.00 | 0.00% | 1 | 8 | 23.44% |
| RUT250620P02650000 | 9/26/2023 7:50 PM | 2025-06-20 | 711.00 | 808.50 | 831.80 | 0.00 | 0.00% | 1 | 0 | 44.26% |
| RUT251219P02650000 | 4/25/2024 8:07 PM | 2025-12-19 | 544.06 | 511.00 | 551.00 | 0.00 | 0.00% | 3 | 3 | 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
25,016.50
-6.57%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%