Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
As of 1:25 PM EDT. Market Open.
| 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 | 227.00 | 233.40 | 0.00 | 0.00% | 1 | 0 | 134.84% |
| RUTW240425C01750000 | 4/22/2024 2:37 PM | 1750 | 209.17 | 217.10 | 223.40 | 0.00 | 0.00% | 1 | 0 | 129.69% |
| RUTW240425C01900000 | 4/19/2024 6:53 PM | 1900 | 43.59 | 66.50 | 72.80 | 0.00 | 0.00% | 1 | 1 | 47.13% |
| RUTW240425C01930000 | 4/18/2024 6:18 PM | 1930 | 36.37 | 37.00 | 43.40 | 0.00 | 0.00% | - | 2 | 34.18% |
| RUTW240425C01935000 | 4/25/2024 2:39 PM | 1935 | 31.77 | 31.20 | 37.50 | 6.37 | 25.08% | 3 | 2 | 26.44% |
| RUTW240425C01945000 | 4/25/2024 2:20 PM | 1945 | 23.91 | 21.80 | 27.90 | -8.12 | -25.35% | 1 | 1 | 22.80% |
| RUTW240425C01960000 | 4/25/2024 4:55 PM | 1960 | 15.83 | 10.50 | 12.30 | -20.61 | -56.56% | 44 | 7 | 10.93% |
| RUTW240425C01965000 | 4/25/2024 4:59 PM | 1965 | 10.50 | 6.80 | 7.90 | -1.71 | -14.00% | 82 | 2 | 9.50% |
| RUTW240425C01970000 | 4/25/2024 5:14 PM | 1970 | 5.88 | 4.20 | 4.60 | -22.98 | -79.63% | 136 | 20 | 9.40% |
| RUTW240425C01980000 | 4/25/2024 5:20 PM | 1980 | 1.57 | 1.05 | 1.30 | -18.96 | -92.35% | 75 | 5 | 10.43% |
| RUTW240425C01985000 | 4/25/2024 5:20 PM | 1985 | 0.77 | 0.60 | 0.85 | -11.71 | -93.83% | 343 | 11 | 11.96% |
| RUTW240425C01990000 | 4/25/2024 5:20 PM | 1990 | 0.38 | 0.25 | 0.45 | -11.10 | -96.69% | 285 | 31 | 12.57% |
| RUTW240425C01995000 | 4/25/2024 5:14 PM | 1995 | 0.22 | 0.05 | 0.20 | -8.54 | -97.49% | 388 | 23 | 12.79% |
| RUTW240425C02000000 | 4/25/2024 5:20 PM | 2000 | 0.10 | 0.05 | 0.10 | -6.30 | -98.44% | 142 | 64 | 13.36% |
| RUTW240425C02005000 | 4/25/2024 2:23 PM | 2005 | 0.22 | 0.00 | 0.10 | -4.88 | -95.69% | 23 | 10 | 15.28% |
| RUTW240425C02010000 | 4/25/2024 4:09 PM | 2010 | 0.12 | 0.00 | 0.10 | -3.19 | -96.37% | 27 | 56 | 17.19% |
| RUTW240425C02015000 | 4/25/2024 5:03 PM | 2015 | 0.10 | 0.00 | 0.10 | -2.30 | -95.83% | 43 | 53 | 19.09% |
| RUTW240425C02020000 | 4/25/2024 5:10 PM | 2020 | 0.05 | 0.00 | 0.10 | -1.19 | -95.97% | 25 | 58 | 20.95% |
| RUTW240425C02025000 | 4/25/2024 5:04 PM | 2025 | 0.05 | 0.00 | 0.10 | -0.80 | -94.12% | 41 | 69 | 22.75% |
| RUTW240425C02030000 | 4/25/2024 1:39 PM | 2030 | 0.09 | 0.00 | 0.10 | -0.40 | -81.63% | 17 | 43 | 24.56% |
| RUTW240425C02035000 | 4/25/2024 5:04 PM | 2035 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 10 | 33 | 26.37% |
| RUTW240425C02040000 | 4/25/2024 5:20 PM | 2040 | 0.05 | 0.00 | 0.10 | -0.23 | -71.88% | 21 | 37 | 28.13% |
| RUTW240425C02045000 | 4/25/2024 4:54 PM | 2045 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 30 | 68 | 27.54% |
| RUTW240425C02050000 | 4/25/2024 1:51 PM | 2050 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 6 | 18 | 29.10% |
| RUTW240425C02055000 | 4/24/2024 7:58 PM | 2055 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 23 | 30.66% |
| RUTW240425C02060000 | 4/24/2024 5:40 PM | 2060 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 30 | 32.32% |
| RUTW240425C02065000 | 4/24/2024 8:02 PM | 2065 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 44 | 33.89% |
| RUTW240425C02070000 | 4/24/2024 3:06 PM | 2070 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 27 | 35.45% |
| RUTW240425C02075000 | 4/23/2024 7:31 PM | 2075 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 37.01% |
| RUTW240425C02080000 | 4/19/2024 6:49 PM | 2080 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 38.57% |
| RUTW240425C02085000 | 4/24/2024 7:58 PM | 2085 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 20 | 40.04% |
| RUTW240425C02090000 | 4/23/2024 7:31 PM | 2090 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 41.60% |
| RUTW240425C02100000 | 4/22/2024 4:17 PM | 2100 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 22 | 44.73% |
| RUTW240425C02115000 | 4/16/2024 1:30 PM | 2115 | 0.41 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 49.22% |
| RUTW240425C02120000 | 4/18/2024 1:42 PM | 2120 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 50.59% |
| RUTW240425C02130000 | 4/16/2024 3:37 PM | 2130 | 0.34 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 50.20% |
| RUTW240425C02135000 | 4/15/2024 1:58 PM | 2135 | 0.91 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 51.56% |
| RUTW240425C02140000 | 4/24/2024 5:03 PM | 2140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 26 | 53.13% |
| RUTW240425C02145000 | 4/11/2024 1:37 PM | 2145 | 3.51 | 0.00 | 0.05 | 0.00 | 0.00% | - | 8 | 54.30% |
| RUTW240425C02150000 | 4/22/2024 1:30 PM | 2150 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 55.86% |
| RUTW240425C02155000 | 4/22/2024 1:36 PM | 2155 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 57.03% |
| RUTW240425C02160000 | 4/11/2024 3:51 PM | 2160 | 1.82 | 0.00 | 0.05 | 0.00 | 0.00% | - | 9 | 58.20% |
| RUTW240425C02165000 | 4/19/2024 7:53 PM | 2165 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 63.67% |
| RUTW240425C02170000 | 4/11/2024 3:39 PM | 2170 | 1.21 | 0.00 | 0.10 | 0.00 | 0.00% | - | 8 | 65.04% |
| RUTW240425C02180000 | 4/16/2024 3:37 PM | 2180 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 67.77% |
| RUTW240425C02200000 | 4/18/2024 8:09 PM | 2200 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 73.44% |
| 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 | 0.10 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| RUTW240425P01660000 | 4/17/2024 6:24 PM | 1660 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 111.72% |
| RUTW240425P01665000 | 4/15/2024 1:56 PM | 1665 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 25 | 109.77% |
| RUTW240425P01740000 | 4/16/2024 3:35 PM | 1740 | 1.14 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 83.40% |
| RUTW240425P01750000 | 4/22/2024 1:36 PM | 1750 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 79.88% |
| RUTW240425P01760000 | 4/18/2024 3:16 PM | 1760 | 0.39 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 76.37% |
| RUTW240425P01765000 | 4/17/2024 4:57 PM | 1765 | 1.08 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 74.61% |
| RUTW240425P01770000 | 4/18/2024 1:51 PM | 1770 | 0.74 | 0.00 | 0.05 | 0.00 | 0.00% | - | 13 | 68.36% |
| RUTW240425P01775000 | 4/19/2024 5:46 PM | 1775 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 66.80% |
| RUTW240425P01785000 | 4/18/2024 1:51 PM | 1785 | 0.84 | 0.00 | 0.05 | 0.00 | 0.00% | - | 13 | 63.67% |
| RUTW240425P01790000 | 4/19/2024 7:04 PM | 1790 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 32 | 61.72% |
| RUTW240425P01800000 | 4/23/2024 5:22 PM | 1800 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 13 | 58.59% |
| RUTW240425P01805000 | 4/17/2024 2:44 PM | 1805 | 1.20 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 57.03% |
| RUTW240425P01810000 | 4/23/2024 1:53 PM | 1810 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 55.47% |
| RUTW240425P01815000 | 4/19/2024 4:13 PM | 1815 | 1.00 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 53.52% |
| RUTW240425P01820000 | 4/24/2024 2:05 PM | 1820 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 51.95% |
| RUTW240425P01825000 | 4/19/2024 6:06 PM | 1825 | 0.93 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 50.39% |
| RUTW240425P01830000 | 4/23/2024 3:51 PM | 1830 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 11 | 52.15% |
| RUTW240425P01835000 | 4/22/2024 6:39 PM | 1835 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 14 | 50.39% |
| RUTW240425P01840000 | 4/23/2024 1:53 PM | 1840 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 48.63% |
| RUTW240425P01845000 | 4/25/2024 3:56 PM | 1845 | 0.02 | 0.00 | 0.05 | -2.29 | -99.13% | 1 | 7 | 46.88% |
| RUTW240425P01850000 | 4/25/2024 2:27 PM | 1850 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 21 | 45.12% |
| RUTW240425P01855000 | 4/22/2024 3:38 PM | 1855 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 43.46% |
| RUTW240425P01860000 | 4/22/2024 1:36 PM | 1860 | 1.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 41.80% |
| RUTW240425P01865000 | 4/24/2024 2:31 PM | 1865 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 40.04% |
| RUTW240425P01870000 | 4/25/2024 3:56 PM | 1870 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 2 | 18 | 38.28% |
| RUTW240425P01875000 | 4/25/2024 3:56 PM | 1875 | 0.01 | 0.00 | 0.05 | -0.16 | -94.12% | 1 | 5 | 36.52% |
| RUTW240425P01880000 | 4/24/2024 6:01 PM | 1880 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 6 | 34.77% |
| RUTW240425P01885000 | 4/25/2024 1:51 PM | 1885 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 4 | 33.01% |
| RUTW240425P01890000 | 4/24/2024 8:05 PM | 1890 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 24 | 41 | 33.89% |
| RUTW240425P01895000 | 4/23/2024 5:37 PM | 1895 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 32.03% |
| RUTW240425P01900000 | 4/24/2024 7:59 PM | 1900 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 21 | 30.18% |
| RUTW240425P01905000 | 4/24/2024 6:32 PM | 1905 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 26 | 28.22% |
| RUTW240425P01910000 | 4/25/2024 2:01 PM | 1910 | 0.17 | 0.00 | 0.10 | 0.03 | 21.43% | 27 | 23 | 26.37% |
| RUTW240425P01915000 | 4/25/2024 4:49 PM | 1915 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 18 | 39 | 24.41% |
| RUTW240425P01920000 | 4/25/2024 2:21 PM | 1920 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 140 | 1 | 22.51% |
| RUTW240425P01925000 | 4/25/2024 3:16 PM | 1925 | 0.11 | 0.00 | 0.10 | 0.03 | 37.50% | 155 | 22 | 20.61% |
| RUTW240425P01930000 | 4/25/2024 5:10 PM | 1930 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 303 | 167 | 16.99% |
| RUTW240425P01940000 | 4/25/2024 5:20 PM | 1940 | 0.08 | 0.00 | 0.20 | -0.08 | -50.00% | 258 | 73 | 16.38% |
| RUTW240425P01945000 | 4/25/2024 5:00 PM | 1945 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 154 | 17 | 15.31% |
| RUTW240425P01950000 | 4/25/2024 5:10 PM | 1950 | 0.35 | 0.20 | 0.40 | -0.04 | -10.26% | 247 | 67 | 13.76% |
| RUTW240425P01955000 | 4/25/2024 5:17 PM | 1955 | 0.65 | 0.45 | 0.70 | 0.05 | 8.33% | 431 | 114 | 12.95% |
| RUTW240425P01960000 | 4/25/2024 5:20 PM | 1960 | 1.21 | 1.25 | 1.45 | 0.27 | 28.72% | 198 | 59 | 12.94% |
| RUTW240425P01965000 | 4/25/2024 5:22 PM | 1965 | 2.52 | 2.40 | 2.85 | 1.18 | 88.06% | 118 | 27 | 13.28% |
| RUTW240425P01970000 | 4/25/2024 5:14 PM | 1970 | 3.93 | 4.50 | 5.00 | 2.05 | 109.04% | 103 | 48 | 13.77% |
| RUTW240425P01975000 | 4/25/2024 5:07 PM | 1975 | 5.18 | 7.20 | 8.50 | 2.73 | 111.43% | 63 | 28 | 15.86% |
| RUTW240425P01980000 | 4/25/2024 5:07 PM | 1980 | 8.18 | 9.20 | 13.60 | 4.08 | 99.51% | 19 | 17 | 20.89% |
| RUTW240425P01985000 | 4/25/2024 3:33 PM | 1985 | 20.70 | 12.60 | 18.30 | 15.20 | 276.36% | 7 | 35 | 24.35% |
| RUTW240425P01990000 | 4/25/2024 5:20 PM | 1990 | 19.25 | 17.70 | 23.70 | 11.95 | 163.70% | 39 | 52 | 29.50% |
| RUTW240425P01995000 | 4/25/2024 4:35 PM | 1995 | 25.12 | 22.80 | 29.00 | 15.52 | 161.67% | 4 | 18 | 34.22% |
| RUTW240425P02000000 | 4/25/2024 2:46 PM | 2000 | 35.95 | 27.80 | 33.80 | 25.55 | 245.67% | 8 | 17 | 37.29% |
| RUTW240425P02005000 | 4/25/2024 3:18 PM | 2005 | 39.51 | 31.50 | 37.80 | 25.31 | 178.24% | 2 | 793 | 37.43% |
| RUTW240425P02010000 | 4/25/2024 2:40 PM | 2010 | 44.13 | 37.50 | 43.80 | 23.93 | 118.47% | 2 | 24 | 44.25% |
| RUTW240425P02015000 | 4/25/2024 3:18 PM | 2015 | 49.48 | 42.10 | 48.40 | 28.66 | 137.66% | 2 | 15 | 46.16% |
| RUTW240425P02020000 | 4/25/2024 2:40 PM | 2020 | 54.19 | 47.20 | 53.40 | 34.97 | 181.95% | 32 | 4 | 49.37% |
| RUTW240425P02025000 | 4/24/2024 7:44 PM | 2025 | 32.17 | 51.60 | 58.00 | 0.00 | 0.00% | 1 | 6 | 50.94% |
| RUTW240425P02030000 | 4/23/2024 7:53 PM | 2030 | 30.00 | 56.50 | 62.90 | 0.00 | 0.00% | 4 | 8 | 53.56% |
| RUTW240425P02035000 | 4/25/2024 4:22 PM | 2035 | 64.86 | 62.50 | 68.80 | 13.99 | 27.50% | 3 | 4 | 60.22% |
| RUTW240425P02040000 | 4/25/2024 4:16 PM | 2040 | 71.99 | 66.50 | 72.90 | 21.70 | 43.15% | 2 | 5 | 59.45% |
| RUTW240425P02050000 | 4/25/2024 3:54 PM | 2050 | 84.81 | 76.90 | 83.10 | -7.75 | -8.37% | 2 | 4 | 66.06% |
| RUTW240425P02065000 | 4/25/2024 4:22 PM | 2065 | 94.97 | 91.60 | 97.80 | 14.34 | 17.78% | 4 | 5 | 52.91% |
| RUTW240425P02070000 | 4/25/2024 5:13 PM | 2070 | 98.15 | 96.60 | 102.90 | 18.15 | 22.69% | 3 | 2 | 55.59% |
| RUTW240425P02080000 | 4/25/2024 3:54 PM | 2080 | 114.78 | 106.90 | 113.10 | -7.57 | -6.19% | 2 | 2 | 62.35% |
| RUTW240425P02095000 | 4/25/2024 2:47 PM | 2095 | 130.18 | 121.90 | 128.10 | 45.33 | 53.42% | 6 | 6 | 68.90% |
| RUTW240425P02100000 | 4/25/2024 5:13 PM | 2100 | 128.15 | 126.90 | 133.10 | -12.39 | -8.82% | 1 | 1 | 71.05% |
Related Tickers
^GSPC S&P 500
5,044.03
-0.54%
^DJI Dow Jones Industrial Average
38,100.79
-0.94%
^IXIC NASDAQ Composite
15,585.29
-0.81%
^NYA NYSE COMPOSITE (DJ)
17,678.99
-0.45%
^XAX NYSE AMEX COMPOSITE INDEX
4,909.51
+0.27%
^BUK100P Cboe UK 100
806.44
+0.46%
^VIX CBOE Volatility Index
16.50
+3.32%
^FTSE FTSE 100
8,078.86
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
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
74,339.44
+0.66%
^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
21,877.81
+0.02%
^BVSP IBOVESPA
124,260.67
-0.38%
^MXX IPC MEXICO
56,817.62
+0.63%
^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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%