Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
As of 2:46 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240424C02200000 | 4/18/2024 3:24 PM | 2024-04-24 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 63.28% |
RUTW240425C02200000 | 4/18/2024 8:09 PM | 2024-04-25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 47.46% |
RUTW240426C02200000 | 4/23/2024 1:32 PM | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.03 | 150.00% | 1 | 135 | 41.50% |
RUTW240430C02200000 | 4/19/2024 7:39 PM | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 6,002 | 27.20% |
RUTW240503C02200000 | 4/24/2024 3:27 PM | 2024-05-03 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 1 | 502 | 25.24% |
RUTW240510C02200000 | 4/23/2024 7:32 PM | 2024-05-10 | 0.75 | 0.40 | 0.55 | -0.01 | -1.32% | 10 | 39 | 21.49% |
RUT240517C02200000 | 4/24/2024 4:46 PM | 2024-05-17 | 1.02 | 1.10 | 1.25 | -0.75 | -42.37% | 169 | 3,153 | 20.55% |
RUTW240524C02200000 | 4/24/2024 3:53 PM | 2024-05-24 | 1.99 | 2.00 | 2.25 | -1.44 | -41.98% | 1 | 63 | 20.11% |
RUTW240531C02200000 | 4/24/2024 3:45 PM | 2024-05-31 | 2.71 | 2.95 | 3.20 | -1.56 | -36.53% | 1 | 608 | 19.52% |
RUT240621C02200000 | 4/24/2024 5:02 PM | 2024-06-21 | 7.50 | 7.70 | 7.90 | -2.00 | -21.05% | 23 | 5,341 | 19.46% |
RUTW240628C02200000 | 4/24/2024 3:48 PM | 2024-06-28 | 9.29 | 9.60 | 9.90 | -3.42 | -26.91% | 3 | 1,120 | 19.61% |
RUT240719C02200000 | 4/22/2024 7:26 PM | 2024-07-19 | 14.85 | 15.60 | 16.00 | 0.00 | 0.00% | 1 | 5 | 19.84% |
RUTW240731C02200000 | 4/22/2024 6:42 PM | 2024-07-31 | 18.93 | 19.10 | 19.80 | 0.00 | 0.00% | 183 | 345 | 20.03% |
RUTW240830C02200000 | 4/11/2024 3:12 PM | 2024-08-30 | 45.41 | 28.60 | 29.90 | 0.00 | 0.00% | 5 | 250 | 20.55% |
RUT240920C02200000 | 4/23/2024 7:36 PM | 2024-09-20 | 39.87 | 35.20 | 35.90 | 0.00 | 0.00% | 355 | 5,298 | 20.58% |
RUTW240930C02200000 | 4/19/2024 1:59 PM | 2024-09-30 | 34.55 | 37.90 | 38.90 | 0.00 | 0.00% | 1 | 64 | 20.64% |
RUT241220C02200000 | 4/24/2024 3:48 PM | 2024-12-20 | 66.16 | 66.80 | 68.00 | 6.56 | 11.01% | 1,900 | 3,573 | 22.08% |
RUTW241231C02200000 | 4/16/2024 5:31 PM | 2024-12-31 | 66.50 | 69.80 | 71.40 | 0.00 | 0.00% | 100 | 103 | 22.16% |
RUT250321C02200000 | 4/15/2024 6:08 PM | 2025-03-21 | 98.08 | 93.70 | 96.00 | 0.00 | 0.00% | 85 | 135 | 22.82% |
RUT250620C02200000 | 4/23/2024 2:22 PM | 2025-06-20 | 129.00 | 119.60 | 122.90 | 0.00 | 0.00% | 1 | 542 | 23.51% |
RUT251219C02200000 | 4/24/2024 1:53 PM | 2025-12-19 | 177.81 | 168.10 | 173.10 | 11.61 | 6.99% | 50 | 1,457 | 24.67% |
RUT261218C02200000 | 4/16/2024 1:56 PM | 2026-12-18 | 239.20 | 243.00 | 267.00 | 0.00 | 0.00% | 1 | 638 | 26.77% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240426P02200000 | 4/12/2024 6:56 PM | 2024-04-26 | 195.77 | 206.10 | 209.50 | 0.00 | 0.00% | 3 | 3 | 55.82% |
RUTW240430P02200000 | 4/15/2024 5:56 PM | 2024-04-30 | 218.07 | 205.60 | 209.30 | 0.00 | 0.00% | 8 | 50 | 35.28% |
RUTW240503P02200000 | 4/2/2024 3:18 PM | 2024-05-03 | 135.30 | 205.40 | 208.50 | 0.00 | 0.00% | 50 | 50 | 0.00% |
RUTW240510P02200000 | 4/9/2024 7:10 PM | 2024-05-10 | 131.88 | 203.70 | 207.00 | 0.00 | 0.00% | - | 2 | 0.00% |
RUT240517P02200000 | 4/19/2024 3:17 PM | 2024-05-17 | 246.40 | 203.30 | 206.30 | 0.00 | 0.00% | 3 | 85 | 0.00% |
RUTW240531P02200000 | 3/27/2024 2:47 PM | 2024-05-31 | 118.29 | 201.80 | 204.40 | 0.00 | 0.00% | 1 | 5 | 0.00% |
RUT240621P02200000 | 4/15/2024 2:09 PM | 2024-06-21 | 194.00 | 201.90 | 204.20 | 0.00 | 0.00% | 2 | 603 | 0.00% |
RUTW240628P02200000 | 4/10/2024 3:42 PM | 2024-06-28 | 175.20 | 202.30 | 204.50 | 0.00 | 0.00% | 1 | 363 | 0.00% |
RUTW240731P02200000 | 4/24/2024 2:45 PM | 2024-07-31 | 202.80 | 203.40 | 205.70 | -35.60 | -14.93% | 1 | 40 | 0.00% |
RUTW240830P02200000 | 4/10/2024 1:30 PM | 2024-08-30 | 181.56 | 204.60 | 207.20 | 0.00 | 0.00% | - | 2 | 0.00% |
RUT240920P02200000 | 4/8/2024 2:15 PM | 2024-09-20 | 159.31 | 206.80 | 208.60 | 0.00 | 0.00% | 2 | 298 | 6.22% |
RUTW240930P02200000 | 4/12/2024 4:30 PM | 2024-09-30 | 197.11 | 208.00 | 210.20 | 0.00 | 0.00% | 1 | 50 | 8.46% |
RUT241220P02200000 | 4/24/2024 5:43 PM | 2024-12-20 | 215.08 | 216.50 | 218.50 | -30.09 | -12.27% | 20 | 1,546 | 10.32% |
RUTW241231P02200000 | 4/12/2024 7:00 PM | 2024-12-31 | 218.89 | 216.50 | 220.20 | 0.00 | 0.00% | 4 | 3 | 10.58% |
RUT250321P02200000 | 3/21/2024 5:21 PM | 2025-03-21 | 169.20 | 250.10 | 255.80 | 0.00 | 0.00% | - | 8 | 15.70% |
RUT250620P02200000 | 4/9/2024 2:47 PM | 2025-06-20 | 198.20 | 228.20 | 231.60 | 0.00 | 0.00% | 15 | 153 | 10.29% |
RUT251219P02200000 | 4/24/2024 1:53 PM | 2025-12-19 | 234.69 | 239.70 | 245.40 | -19.86 | -7.80% | 50 | 301 | 10.41% |
Related Tickers
^GSPC S&P 500
5,059.50
-0.22%
^DJI Dow Jones Industrial Average
38,409.95
-0.24%
^IXIC NASDAQ Composite
15,665.17
-0.20%
^NYA NYSE COMPOSITE (DJ)
17,743.63
-0.28%
^XAX NYSE AMEX COMPOSITE INDEX
4,891.82
-0.06%
^BUK100P Cboe UK 100
802.78
-0.07%
^VIX CBOE Volatility Index
15.95
+1.66%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
+0.90%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,844.23
-0.76%
^BVSP IBOVESPA
124,948.63
-0.16%
^MXX IPC MEXICO
56,769.09
+0.24%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%