Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 24 at 4:30 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240425C01740000 | 4/22/2024 2:37 PM | 1740 | 219.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425C01750000 | 4/22/2024 2:37 PM | 1750 | 209.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425C01900000 | 4/19/2024 6:53 PM | 1900 | 43.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425C01930000 | 4/18/2024 6:18 PM | 1930 | 36.37 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
RUTW240425C01935000 | 4/19/2024 6:06 PM | 1935 | 25.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
RUTW240425C01945000 | 4/23/2024 1:30 PM | 1945 | 32.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425C01960000 | 4/24/2024 5:44 PM | 1960 | 36.44 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
RUTW240425C01965000 | 4/22/2024 3:40 PM | 1965 | 12.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
RUTW240425C01970000 | 4/24/2024 7:54 PM | 1970 | 28.86 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
RUTW240425C01980000 | 4/24/2024 7:54 PM | 1980 | 20.53 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
RUTW240425C01985000 | 4/24/2024 6:53 PM | 1985 | 12.48 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
RUTW240425C01990000 | 4/24/2024 8:12 PM | 1990 | 11.48 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
RUTW240425C01995000 | 4/24/2024 8:12 PM | 1995 | 8.76 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
RUTW240425C02000000 | 4/24/2024 8:12 PM | 2000 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 0.78% |
RUTW240425C02005000 | 4/24/2024 7:58 PM | 2005 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 1.56% |
RUTW240425C02010000 | 4/24/2024 7:51 PM | 2010 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 3.13% |
RUTW240425C02015000 | 4/24/2024 7:58 PM | 2015 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 3.13% |
RUTW240425C02020000 | 4/24/2024 8:13 PM | 2020 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 6.25% |
RUTW240425C02025000 | 4/24/2024 8:03 PM | 2025 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 6.25% |
RUTW240425C02030000 | 4/24/2024 8:13 PM | 2030 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 6.25% |
RUTW240425C02035000 | 4/24/2024 7:55 PM | 2035 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 6.25% |
RUTW240425C02040000 | 4/24/2024 7:53 PM | 2040 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 6.25% |
RUTW240425C02045000 | 4/24/2024 8:06 PM | 2045 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 12.50% |
RUTW240425C02050000 | 4/24/2024 7:13 PM | 2050 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
RUTW240425C02055000 | 4/24/2024 7:58 PM | 2055 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
RUTW240425C02060000 | 4/24/2024 5:40 PM | 2060 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
RUTW240425C02065000 | 4/24/2024 8:02 PM | 2065 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
RUTW240425C02070000 | 4/24/2024 3:06 PM | 2070 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
RUTW240425C02075000 | 4/23/2024 7:31 PM | 2075 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
RUTW240425C02080000 | 4/19/2024 6:49 PM | 2080 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
RUTW240425C02085000 | 4/24/2024 7:58 PM | 2085 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
RUTW240425C02090000 | 4/23/2024 7:31 PM | 2090 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
RUTW240425C02100000 | 4/22/2024 4:17 PM | 2100 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
RUTW240425C02115000 | 4/16/2024 1:30 PM | 2115 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
RUTW240425C02120000 | 4/18/2024 1:42 PM | 2120 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240425C02130000 | 4/16/2024 3:37 PM | 2130 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240425C02135000 | 4/15/2024 1:58 PM | 2135 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240425C02140000 | 4/24/2024 5:03 PM | 2140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425C02145000 | 4/11/2024 1:37 PM | 2145 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240425C02150000 | 4/22/2024 1:30 PM | 2150 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
RUTW240425C02155000 | 4/22/2024 1:36 PM | 2155 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425C02160000 | 4/11/2024 3:51 PM | 2160 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240425C02165000 | 4/19/2024 7:53 PM | 2165 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240425C02170000 | 4/11/2024 3:39 PM | 2170 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240425C02180000 | 4/16/2024 3:37 PM | 2180 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240425C02200000 | 4/18/2024 8:09 PM | 2200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240425P01590000 | 4/19/2024 7:36 PM | 1590 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
RUTW240425P01660000 | 4/17/2024 6:24 PM | 1660 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
RUTW240425P01665000 | 4/15/2024 1:56 PM | 1665 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
RUTW240425P01740000 | 4/16/2024 3:35 PM | 1740 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
RUTW240425P01750000 | 4/22/2024 1:36 PM | 1750 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
RUTW240425P01760000 | 4/18/2024 3:16 PM | 1760 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
RUTW240425P01765000 | 4/17/2024 4:57 PM | 1765 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
RUTW240425P01770000 | 4/18/2024 1:51 PM | 1770 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
RUTW240425P01775000 | 4/19/2024 5:46 PM | 1775 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
RUTW240425P01785000 | 4/18/2024 1:51 PM | 1785 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
RUTW240425P01790000 | 4/19/2024 7:04 PM | 1790 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 50.00% |
RUTW240425P01800000 | 4/23/2024 5:22 PM | 1800 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
RUTW240425P01805000 | 4/17/2024 2:44 PM | 1805 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
RUTW240425P01810000 | 4/23/2024 1:53 PM | 1810 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
RUTW240425P01815000 | 4/19/2024 4:13 PM | 1815 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240425P01820000 | 4/24/2024 2:05 PM | 1820 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01825000 | 4/19/2024 6:06 PM | 1825 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01830000 | 4/23/2024 3:51 PM | 1830 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01835000 | 4/22/2024 6:39 PM | 1835 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
RUTW240425P01840000 | 4/23/2024 1:53 PM | 1840 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
RUTW240425P01845000 | 4/18/2024 6:50 PM | 1845 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240425P01850000 | 4/24/2024 7:58 PM | 1850 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
RUTW240425P01855000 | 4/22/2024 3:38 PM | 1855 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01860000 | 4/22/2024 1:36 PM | 1860 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01865000 | 4/24/2024 2:31 PM | 1865 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
RUTW240425P01870000 | 4/23/2024 3:02 PM | 1870 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
RUTW240425P01875000 | 4/23/2024 3:51 PM | 1875 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01880000 | 4/24/2024 6:01 PM | 1880 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01885000 | 4/23/2024 5:37 PM | 1885 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01890000 | 4/24/2024 8:05 PM | 1890 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
RUTW240425P01895000 | 4/23/2024 5:37 PM | 1895 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240425P01900000 | 4/24/2024 7:59 PM | 1900 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
RUTW240425P01905000 | 4/24/2024 6:32 PM | 1905 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
RUTW240425P01910000 | 4/24/2024 6:32 PM | 1910 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
RUTW240425P01915000 | 4/24/2024 7:28 PM | 1915 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
RUTW240425P01920000 | 4/23/2024 5:47 PM | 1920 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
RUTW240425P01925000 | 4/24/2024 8:00 PM | 1925 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
RUTW240425P01930000 | 4/24/2024 8:02 PM | 1930 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 12.50% |
RUTW240425P01940000 | 4/24/2024 8:05 PM | 1940 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 12.50% |
RUTW240425P01945000 | 4/24/2024 7:19 PM | 1945 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
RUTW240425P01950000 | 4/24/2024 8:13 PM | 1950 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 12.50% |
RUTW240425P01955000 | 4/24/2024 8:05 PM | 1955 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 6.25% |
RUTW240425P01960000 | 4/24/2024 8:13 PM | 1960 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 6.25% |
RUTW240425P01965000 | 4/24/2024 8:03 PM | 1965 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 6.25% |
RUTW240425P01970000 | 4/24/2024 8:03 PM | 1970 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 6.25% |
RUTW240425P01975000 | 4/24/2024 7:54 PM | 1975 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
RUTW240425P01980000 | 4/24/2024 7:43 PM | 1980 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 3.13% |
RUTW240425P01985000 | 4/24/2024 8:14 PM | 1985 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 3.13% |
RUTW240425P01990000 | 4/24/2024 8:14 PM | 1990 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 1.56% |
RUTW240425P01995000 | 4/24/2024 8:14 PM | 1995 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.10% |
RUTW240425P02000000 | 4/24/2024 7:54 PM | 2000 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
RUTW240425P02005000 | 4/24/2024 7:59 PM | 2005 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 798 | 0 | 0.00% |
RUTW240425P02010000 | 4/24/2024 7:24 PM | 2010 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
RUTW240425P02015000 | 4/24/2024 7:57 PM | 2015 | 20.82 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
RUTW240425P02020000 | 4/23/2024 6:00 PM | 2020 | 19.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
RUTW240425P02025000 | 4/24/2024 7:44 PM | 2025 | 32.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425P02030000 | 4/23/2024 7:53 PM | 2030 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
RUTW240425P02035000 | 4/24/2024 4:45 PM | 2035 | 50.87 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
RUTW240425P02040000 | 4/24/2024 6:20 PM | 2040 | 50.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425P02050000 | 4/22/2024 4:02 PM | 2050 | 92.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425P02065000 | 4/24/2024 4:45 PM | 2065 | 80.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
RUTW240425P02070000 | 4/24/2024 6:20 PM | 2070 | 80.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425P02080000 | 4/22/2024 4:02 PM | 2080 | 122.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RUTW240425P02095000 | 4/23/2024 6:24 PM | 2095 | 84.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
RUTW240425P02100000 | 4/18/2024 4:48 PM | 2100 | 140.54 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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
0.00%
^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
37,633.33
-2.15%
^HSI HANG SENG INDEX
17,245.66
+0.26%
000001.SS SSE Composite Index
3,048.67
+0.13%
399001.SZ Shenzhen Index
9,263.58
+0.13%
^STI STI Index
3,279.04
-0.43%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,977.92
+0.17%
^JKSE IDX COMPOSITE
7,157.23
-0.24%
^KLSE FTSE Bursa Malaysia KLCI
1,570.29
-0.08%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,636.34
-1.47%
^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
1,962.23
+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%