Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 24 at 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240426C01880000 | 4/19/2024 6:53 PM | 2024-04-26 | 61.59 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RUTW240430C01880000 | 4/23/2024 3:02 PM | 2024-04-30 | 119.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RUTW240503C01880000 | 4/17/2024 3:45 PM | 2024-05-03 | 96.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RUTW240510C01880000 | 4/1/2024 2:54 PM | 2024-05-10 | 242.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RUT240517C01880000 | 4/23/2024 6:56 PM | 2024-05-17 | 140.73 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| RUTW240628C01880000 | 7/7/2023 3:38 PM | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | 0.00% | 75 | 75 | 54.00% |
| RUT240920C01880000 | 2/21/2024 4:39 PM | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | 0.00% | 2 | 101 | 41.30% |
| RUTW240930C01880000 | 3/8/2024 6:23 PM | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | 0.00% | 17 | 18 | 38.85% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240425P01880000 | 4/24/2024 6:01 PM | 2024-04-25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RUTW240426P01880000 | 4/24/2024 3:43 PM | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| RUTW240429P01880000 | 4/23/2024 7:13 PM | 2024-04-29 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| RUTW240430P01880000 | 4/24/2024 4:15 PM | 2024-04-30 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| RUTW240502P01880000 | 4/23/2024 4:38 PM | 2024-05-02 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| RUTW240503P01880000 | 4/23/2024 5:12 PM | 2024-05-03 | 2.94 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| RUTW240510P01880000 | 4/23/2024 5:29 PM | 2024-05-10 | 5.22 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| RUT240517P01880000 | 4/24/2024 6:14 PM | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 6.25% |
| RUTW240524P01880000 | 4/24/2024 4:31 PM | 2024-05-24 | 14.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 3.13% |
| RUTW240531P01880000 | 4/24/2024 4:31 PM | 2024-05-31 | 16.54 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 3.13% |
| RUT240621P01880000 | 4/23/2024 3:29 PM | 2024-06-21 | 22.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 3.13% |
| RUTW240628P01880000 | 4/23/2024 5:50 PM | 2024-06-28 | 23.52 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 3.13% |
| RUTW240731P01880000 | 4/19/2024 2:13 PM | 2024-07-31 | 51.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| RUTW240830P01880000 | 3/12/2024 6:35 PM | 2024-08-30 | 36.28 | 36.60 | 38.10 | 0.00 | 0.00% | - | 4 | 18.24% |
| RUT240920P01880000 | 4/24/2024 5:49 PM | 2024-09-20 | 47.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| RUTW240930P01880000 | 12/29/2023 5:41 PM | 2024-09-30 | 68.00 | 62.20 | 63.50 | 0.00 | 0.00% | 1 | 0 | 21.96% |
| RUTW241231P01880000 | 4/18/2024 7:16 PM | 2024-12-31 | 89.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 1.56% |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
807.75
+0.62%
^VIX CBOE Volatility Index
16.19
+1.38%
^FTSE FTSE 100
8,089.43
+0.61%
^GDAXI DAX PERFORMANCE-INDEX
17,981.91
-0.59%
^FCHI CAC 40
8,046.20
-0.56%
^STOXX50E ESTX 50 PR.EUR
4,965.87
-0.48%
^N100 Euronext 100 Index
1,512.06
-0.24%
^BFX BEL 20
3,869.40
-0.37%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,374.88
+0.71%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,949.38
-0.65%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,875.67
+1.13%