Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240426C02250000 | 4/18/2024 2:52 PM | 2024-04-26 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 192 | 49.02% |
| RUTW240430C02250000 | 4/22/2024 4:47 PM | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 79 | 32.13% |
| RUTW240503C02250000 | 4/22/2024 5:15 PM | 2024-05-03 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 54 | 28.03% |
| RUTW240510C02250000 | 4/24/2024 4:47 PM | 2024-05-10 | 0.18 | 0.10 | 0.30 | -0.14 | -43.75% | 1 | 55 | 23.29% |
| RUT240517C02250000 | 4/23/2024 6:27 PM | 2024-05-17 | 0.71 | 0.45 | 0.65 | -0.21 | -22.83% | 1 | 3,066 | 21.70% |
| RUTW240524C02250000 | 4/24/2024 4:06 PM | 2024-05-24 | 1.00 | 0.85 | 1.20 | -0.40 | -28.57% | 3 | 12 | 20.95% |
| RUTW240531C02250000 | 4/24/2024 7:46 PM | 2024-05-31 | 1.52 | 1.35 | 1.75 | 0.08 | 5.56% | 2 | 64 | 20.16% |
| RUT240621C02250000 | 4/24/2024 4:23 PM | 2024-06-21 | 4.00 | 4.10 | 4.60 | -1.40 | -25.93% | 4 | 2,179 | 19.57% |
| RUTW240628C02250000 | 4/24/2024 3:48 PM | 2024-06-28 | 5.25 | 5.30 | 5.90 | -1.45 | -21.64% | 3 | 191 | 19.59% |
| RUT240719C02250000 | 4/24/2024 5:05 PM | 2024-07-19 | 9.41 | 9.40 | 10.20 | 0.18 | 1.95% | 1 | 6 | 19.63% |
| RUTW240731C02250000 | 4/22/2024 7:23 PM | 2024-07-31 | 11.92 | 12.10 | 13.30 | 0.00 | 0.00% | 3 | 80 | 19.86% |
| RUTW240830C02250000 | 4/22/2024 6:10 PM | 2024-08-30 | 19.95 | 19.90 | 21.50 | 0.00 | 0.00% | 70 | 82 | 20.30% |
| RUT240920C02250000 | 4/22/2024 2:05 PM | 2024-09-20 | 22.57 | 25.40 | 26.60 | 0.00 | 0.00% | 3 | 666 | 20.32% |
| RUTW240930C02250000 | 4/19/2024 2:44 PM | 2024-09-30 | 23.27 | 27.50 | 29.10 | 0.00 | 0.00% | 5 | 18 | 20.35% |
| RUT241220C02250000 | 4/19/2024 7:49 PM | 2024-12-20 | 45.06 | 53.40 | 55.10 | 0.00 | 0.00% | 26 | 864 | 21.71% |
| RUTW241231C02250000 | 1/17/2024 3:38 PM | 2024-12-31 | 48.80 | 94.10 | 100.10 | 0.00 | 0.00% | - | 1 | 28.87% |
| RUT250321C02250000 | 3/14/2024 5:09 PM | 2025-03-21 | 106.24 | 89.70 | 92.50 | 0.00 | 0.00% | 400 | 400 | 24.07% |
| RUT250620C02250000 | 4/19/2024 2:05 PM | 2025-06-20 | 95.02 | 99.40 | 108.50 | 0.00 | 0.00% | 2 | 4 | 23.32% |
| RUT251219C02250000 | 4/12/2024 5:10 PM | 2025-12-19 | 165.15 | 145.30 | 157.00 | 0.00 | 0.00% | 22 | 634 | 24.43% |
| RUT261218C02250000 | 1/19/2024 8:09 PM | 2026-12-18 | 204.00 | 259.00 | 283.00 | 0.00 | 0.00% | 9 | 9 | 29.09% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240426P02250000 | 4/18/2024 4:00 PM | 2024-04-26 | 281.04 | 253.90 | 258.60 | 0.00 | 0.00% | 1 | 2 | 71.22% |
| RUTW240430P02250000 | 4/3/2024 3:12 PM | 2024-04-30 | 168.13 | 253.10 | 258.40 | 0.00 | 0.00% | 4 | 7 | 54.60% |
| RUTW240503P02250000 | 4/12/2024 7:22 PM | 2024-05-03 | 247.91 | 252.10 | 256.60 | 0.00 | 0.00% | 1 | 0 | 40.36% |
| RUT240517P02250000 | 4/8/2024 2:57 PM | 2024-05-17 | 168.80 | 249.50 | 253.80 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| RUTW240531P02250000 | 3/27/2024 2:00 PM | 2024-05-31 | 161.20 | 247.10 | 251.20 | 0.00 | 0.00% | 38 | 1 | 0.00% |
| RUT240621P02250000 | 4/23/2024 2:35 PM | 2024-06-21 | 239.35 | 244.90 | 249.00 | 0.00 | 0.00% | 9 | 33 | 0.00% |
| RUTW240628P02250000 | 4/3/2024 2:35 PM | 2024-06-28 | 179.92 | 244.90 | 249.10 | 0.00 | 0.00% | 10 | 88 | 0.00% |
| RUTW240731P02250000 | 4/8/2024 2:57 PM | 2024-07-31 | 177.70 | 242.30 | 246.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT240920P02250000 | 4/2/2024 2:30 PM | 2024-09-20 | 194.49 | 242.90 | 246.60 | 0.00 | 0.00% | 56 | 50 | 0.00% |
| RUTW240930P02250000 | 4/1/2024 6:56 PM | 2024-09-30 | 169.94 | 243.70 | 247.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT241220P02250000 | 4/19/2024 5:49 PM | 2024-12-20 | 285.08 | 248.60 | 251.90 | 0.00 | 0.00% | 2 | 94 | 0.00% |
| RUTW241231P02250000 | 1/17/2024 2:59 PM | 2024-12-31 | 314.67 | 228.20 | 235.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250321P02250000 | 4/17/2024 2:56 PM | 2025-03-21 | 273.80 | 250.00 | 256.40 | 0.00 | 0.00% | - | 1 | 7.00% |
| RUT250620P02250000 | 4/23/2024 2:49 PM | 2025-06-20 | 256.70 | 252.80 | 262.30 | 0.00 | 0.00% | 14 | 551 | 8.33% |
| RUT251219P02250000 | 3/27/2024 1:49 PM | 2025-12-19 | 227.12 | 261.40 | 273.80 | 0.00 | 0.00% | 4 | 5 | 9.08% |
| RUT261218P02250000 | 3/26/2024 6:56 PM | 2026-12-18 | 259.41 | 271.00 | 295.00 | 0.00 | 0.00% | 1 | 1 | 9.48% |
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
802.78
-0.07%
^VIX CBOE Volatility Index
15.97
+1.78%
^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
-49.78%
^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
21,873.72
-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
1,962.23
+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%