Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 19 at 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240422C01780000 | 4/19/2024 7:43 PM | 1780 | 159.06 | 166.00 | 170.90 | -90.39 | -36.24% | 1 | 1 | 50.51% |
| RUTW240422C01900000 | 4/18/2024 5:24 PM | 1900 | 49.62 | 46.60 | 51.40 | -2.85 | -5.43% | 2 | 47 | 26.78% |
| RUTW240422C01950000 | 4/19/2024 7:59 PM | 1950 | 10.51 | 9.60 | 10.40 | -3.34 | -24.12% | 32 | 55 | 16.36% |
| RUTW240422C01970000 | 4/19/2024 8:05 PM | 1970 | 3.25 | 3.00 | 3.50 | -4.12 | -55.90% | 226 | 26 | 16.00% |
| RUTW240422C01980000 | 4/19/2024 8:11 PM | 1980 | 1.64 | 1.40 | 1.75 | -2.46 | -60.00% | 208 | 31 | 15.81% |
| RUTW240422C01990000 | 4/19/2024 8:11 PM | 1990 | 0.75 | 0.55 | 0.85 | -2.03 | -73.02% | 193 | 39 | 15.91% |
| RUTW240422C02000000 | 4/19/2024 6:47 PM | 2000 | 0.22 | 0.15 | 0.40 | -1.33 | -85.81% | 135 | 105 | 16.14% |
| RUTW240422C02005000 | 4/19/2024 8:05 PM | 2005 | 0.14 | 0.10 | 0.30 | -1.04 | -88.14% | 56 | 78 | 16.55% |
| RUTW240422C02015000 | 4/19/2024 8:01 PM | 2015 | 0.05 | 0.00 | 0.20 | -0.89 | -94.68% | 93 | 35 | 17.75% |
| RUTW240422C02020000 | 4/19/2024 7:42 PM | 2020 | 0.08 | 0.00 | 0.15 | -0.67 | -89.33% | 15 | 88 | 18.12% |
| RUTW240422C02025000 | 4/19/2024 7:37 PM | 2025 | 0.05 | 0.00 | 0.15 | -1.80 | -97.30% | 81 | 39 | 19.17% |
| RUTW240422C02030000 | 4/19/2024 3:51 PM | 2030 | 0.18 | 0.00 | 0.15 | -1.01 | -84.87% | 36 | 18 | 20.22% |
| RUTW240422C02035000 | 4/19/2024 6:53 PM | 2035 | 0.08 | 0.00 | 0.15 | -0.72 | -90.00% | 27 | 17 | 21.24% |
| RUTW240422C02040000 | 4/19/2024 5:48 PM | 2040 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 41 | 69 | 21.19% |
| RUTW240422C02045000 | 4/19/2024 1:46 PM | 2045 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 9 | 10 | 22.17% |
| RUTW240422C02050000 | 4/19/2024 5:28 PM | 2050 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 112 | 466 | 23.15% |
| RUTW240422C02055000 | 4/19/2024 3:42 PM | 2055 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 5 | 72 | 24.07% |
| RUTW240422C02060000 | 4/18/2024 5:45 PM | 2060 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 12 | 24 | 25.05% |
| RUTW240422C02065000 | 4/19/2024 8:05 PM | 2065 | 0.03 | 0.00 | 0.10 | -0.16 | -84.21% | 75 | 98 | 25.98% |
| RUTW240422C02070000 | 4/16/2024 2:42 PM | 2070 | 0.70 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 14 | 26.95% |
| RUTW240422C02075000 | 4/19/2024 5:29 PM | 2075 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 25 | 27.88% |
| RUTW240422C02080000 | 4/18/2024 2:15 PM | 2080 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 12 | 28.81% |
| RUTW240422C02085000 | 4/18/2024 7:26 PM | 2085 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 5 | 29.74% |
| RUTW240422C02090000 | 4/15/2024 7:14 PM | 2090 | 0.47 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 9 | 30.66% |
| RUTW240422C02095000 | 4/16/2024 2:56 PM | 2095 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 31.59% |
| RUTW240422C02100000 | 4/18/2024 5:24 PM | 2100 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 10 | 18 | 32.52% |
| RUTW240422C02105000 | 4/18/2024 5:24 PM | 2105 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 33.40% |
| RUTW240422C02110000 | 4/15/2024 8:14 PM | 2110 | 0.34 | 0.00 | 0.10 | 0.00 | 0.00% | 107 | 119 | 34.28% |
| RUTW240422C02115000 | 4/15/2024 5:30 PM | 2115 | 0.31 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 12 | 35.21% |
| RUTW240422C02120000 | 4/16/2024 2:56 PM | 2120 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 18 | 36.08% |
| RUTW240422C02125000 | 4/16/2024 4:18 PM | 2125 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 33 | 37.01% |
| RUTW240422C02130000 | 4/15/2024 1:45 PM | 2130 | 0.43 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 18 | 37.89% |
| RUTW240422C02135000 | 4/15/2024 1:40 PM | 2135 | 0.46 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 38.77% |
| RUTW240422C02140000 | 4/12/2024 3:41 PM | 2140 | 0.64 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 39.65% |
| RUTW240422C02145000 | 4/15/2024 2:48 PM | 2145 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 17 | 40.53% |
| RUTW240422C02150000 | 4/18/2024 3:22 PM | 2150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 61 | 41.36% |
| RUTW240422C02155000 | 4/12/2024 3:41 PM | 2155 | 0.36 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 42.19% |
| RUTW240422C02160000 | 4/15/2024 1:31 PM | 2160 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 43.07% |
| RUTW240422C02165000 | 4/17/2024 7:07 PM | 2165 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 43.95% |
| RUTW240422C02170000 | 4/16/2024 4:01 PM | 2170 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 44.82% |
| RUTW240422C02175000 | 4/17/2024 7:07 PM | 2175 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 45.61% |
| RUTW240422C02185000 | 4/8/2024 2:00 PM | 2185 | 3.47 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 47.36% |
| RUTW240422C02190000 | 4/15/2024 1:37 PM | 2190 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 48.15% |
| RUTW240422C02195000 | 4/5/2024 4:46 PM | 2195 | 3.31 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 49.02% |
| RUTW240422C02205000 | 4/5/2024 4:46 PM | 2205 | 2.62 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 50.68% |
| RUTW240422C02225000 | 4/10/2024 4:52 PM | 2225 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 50.39% |
| RUTW240422C02230000 | 4/8/2024 6:18 PM | 2230 | 1.14 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 51.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240422P01645000 | 4/16/2024 2:47 PM | 1645 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 31 | 63.48% |
| RUTW240422P01660000 | 4/18/2024 1:55 PM | 1660 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 30 | 60.35% |
| RUTW240422P01700000 | 4/19/2024 1:37 PM | 1700 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 20 | 24 | 52.15% |
| RUTW240422P01745000 | 4/17/2024 3:06 PM | 1745 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 43 | 48 | 46.00% |
| RUTW240422P01800000 | 4/18/2024 6:34 PM | 1800 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 34.13% |
| RUTW240422P01805000 | 4/19/2024 1:37 PM | 1805 | 0.15 | 0.00 | 0.10 | -0.50 | -76.92% | 1 | 147 | 33.06% |
| RUTW240422P01810000 | 4/12/2024 5:12 PM | 1810 | 1.15 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 17 | 31.98% |
| RUTW240422P01820000 | 4/18/2024 7:52 PM | 1820 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 37 | 29.83% |
| RUTW240422P01830000 | 4/18/2024 7:05 PM | 1830 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 104 | 106 | 27.69% |
| RUTW240422P01840000 | 4/19/2024 8:01 PM | 1840 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 3 | 67 | 25.54% |
| RUTW240422P01845000 | 4/19/2024 8:01 PM | 1845 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 2 | 6 | 25.68% |
| RUTW240422P01850000 | 4/19/2024 5:44 PM | 1850 | 0.11 | 0.00 | 0.15 | -0.21 | -65.62% | 22 | 29 | 24.56% |
| RUTW240422P01870000 | 4/19/2024 7:58 PM | 1870 | 0.10 | 0.00 | 0.20 | -0.66 | -86.84% | 16 | 113 | 20.83% |
| RUTW240422P01880000 | 4/19/2024 8:06 PM | 1880 | 0.12 | 0.05 | 0.25 | -0.96 | -88.89% | 76 | 40 | 19.09% |
| RUTW240422P01885000 | 4/19/2024 8:08 PM | 1885 | 0.17 | 0.10 | 0.30 | -1.28 | -88.28% | 32 | 43 | 18.38% |
| RUTW240422P01890000 | 4/19/2024 7:58 PM | 1890 | 0.22 | 0.15 | 0.40 | -1.23 | -84.83% | 334 | 114 | 17.98% |
| RUTW240422P01895000 | 4/19/2024 8:00 PM | 1895 | 0.39 | 0.25 | 0.50 | -1.55 | -79.90% | 94 | 31 | 17.36% |
| RUTW240422P01900000 | 4/19/2024 7:59 PM | 1900 | 0.55 | 0.40 | 0.65 | -2.28 | -80.57% | 554 | 148 | 16.86% |
| RUTW240422P01910000 | 4/19/2024 8:06 PM | 1910 | 1.00 | 0.95 | 1.30 | -2.80 | -73.68% | 65 | 98 | 16.50% |
| RUTW240422P01915000 | 4/19/2024 8:06 PM | 1915 | 1.44 | 1.40 | 1.80 | -3.93 | -73.18% | 20 | 48 | 16.32% |
| RUTW240422P01920000 | 4/19/2024 8:00 PM | 1920 | 2.15 | 2.00 | 2.40 | -3.85 | -64.17% | 118 | 315 | 16.00% |
| RUTW240422P01925000 | 4/19/2024 8:08 PM | 1925 | 2.98 | 2.75 | 3.20 | -4.81 | -61.75% | 190 | 37 | 15.73% |
| RUTW240422P01930000 | 4/19/2024 8:05 PM | 1930 | 3.94 | 3.80 | 4.40 | -5.05 | -56.17% | 138 | 33 | 15.77% |
| RUTW240422P01935000 | 4/19/2024 8:03 PM | 1935 | 5.45 | 5.20 | 5.80 | -5.01 | -47.90% | 142 | 93 | 15.65% |
| RUTW240422P01940000 | 4/19/2024 8:11 PM | 1940 | 7.00 | 6.90 | 7.50 | -5.60 | -44.44% | 76 | 292 | 15.51% |
| RUTW240422P01945000 | 4/19/2024 8:08 PM | 1945 | 9.21 | 8.90 | 9.60 | -6.11 | -39.88% | 19 | 64 | 15.45% |
| RUTW240422P01950000 | 4/19/2024 7:59 PM | 1950 | 10.96 | 11.20 | 12.10 | -6.62 | -37.66% | 89 | 141 | 15.45% |
| RUTW240422P01955000 | 4/19/2024 7:59 PM | 1955 | 13.50 | 13.60 | 15.30 | -7.20 | -34.78% | 1,585 | 806 | 15.94% |
| RUTW240422P01960000 | 4/19/2024 6:29 PM | 1960 | 25.84 | 16.70 | 18.40 | 2.10 | 8.85% | 15 | 100 | 15.79% |
| RUTW240422P01965000 | 4/18/2024 8:09 PM | 1965 | 27.53 | 20.00 | 22.00 | 0.00 | 0.00% | 17 | 36 | 15.92% |
| RUTW240422P01970000 | 4/19/2024 1:31 PM | 1970 | 34.50 | 23.70 | 25.90 | 4.23 | 13.97% | 2 | 58 | 16.11% |
| RUTW240422P01975000 | 4/18/2024 2:27 PM | 1975 | 24.28 | 26.60 | 31.10 | 0.00 | 0.00% | 41 | 49 | 18.53% |
| RUTW240422P01980000 | 4/19/2024 7:09 PM | 1980 | 42.00 | 30.90 | 35.50 | 4.22 | 11.17% | 1 | 43 | 19.21% |
| RUTW240422P01985000 | 4/18/2024 7:57 PM | 1985 | 44.17 | 35.30 | 40.00 | 0.00 | 0.00% | 11 | 31 | 19.87% |
| RUTW240422P01990000 | 4/18/2024 7:40 PM | 1990 | 51.61 | 39.90 | 44.70 | 5.85 | 12.78% | 1 | 29 | 20.82% |
| RUTW240422P01995000 | 4/19/2024 1:31 PM | 1995 | 56.66 | 44.70 | 49.50 | 3.66 | 6.91% | 1 | 54 | 21.91% |
| RUTW240422P02000000 | 4/19/2024 8:14 PM | 2000 | 51.70 | 49.50 | 54.40 | 16.43 | 46.58% | 139 | 66 | 23.21% |
| RUTW240422P02005000 | 4/19/2024 1:40 PM | 2005 | 55.00 | 54.40 | 59.30 | -5.61 | -9.26% | 1 | 17 | 24.45% |
| RUTW240422P02010000 | 4/18/2024 7:24 PM | 2010 | 58.52 | 59.30 | 64.20 | -6.92 | -10.57% | 1 | 17 | 25.64% |
| RUTW240422P02015000 | 4/18/2024 1:31 PM | 2015 | 61.12 | 64.20 | 69.20 | 0.00 | 0.00% | 10 | 19 | 27.12% |
| RUTW240422P02020000 | 4/19/2024 6:29 PM | 2020 | 82.34 | 69.20 | 74.20 | 12.97 | 18.70% | 1 | 22 | 28.60% |
| RUTW240422P02025000 | 4/18/2024 5:11 PM | 2025 | 71.67 | 74.20 | 79.10 | 0.00 | 0.00% | 2 | 36 | 29.65% |
| RUTW240422P02030000 | 4/18/2024 1:53 PM | 2030 | 79.98 | 79.10 | 84.10 | 0.00 | 0.00% | 20 | 47 | 31.07% |
| RUTW240422P02035000 | 4/19/2024 3:47 PM | 2035 | 86.04 | 84.10 | 89.10 | 22.31 | 35.01% | 4 | 21 | 32.47% |
| RUTW240422P02040000 | 4/18/2024 5:11 PM | 2040 | 86.29 | 89.10 | 94.10 | 0.00 | 0.00% | 26 | 16 | 33.86% |
| RUTW240422P02045000 | 4/19/2024 7:32 PM | 2045 | 104.63 | 94.10 | 99.10 | 24.21 | 30.10% | 1 | 13 | 35.24% |
| RUTW240422P02050000 | 4/18/2024 3:43 PM | 2050 | 85.55 | 99.10 | 104.10 | 0.00 | 0.00% | 16 | 35 | 36.60% |
| RUTW240422P02055000 | 4/16/2024 1:41 PM | 2055 | 99.21 | 104.10 | 109.10 | 0.00 | 0.00% | 1 | 19 | 37.94% |
| RUTW240422P02060000 | 4/19/2024 3:50 PM | 2060 | 109.89 | 109.10 | 114.10 | -0.99 | -0.89% | 1 | 20 | 39.27% |
| RUTW240422P02065000 | 4/19/2024 5:24 PM | 2065 | 117.40 | 114.10 | 119.10 | 16.17 | 15.97% | 1 | 3 | 40.59% |
| RUTW240422P02070000 | 4/18/2024 4:34 PM | 2070 | 107.56 | 119.10 | 124.10 | 0.00 | 0.00% | 2 | 8 | 41.90% |
| RUTW240422P02075000 | 4/18/2024 1:46 PM | 2075 | 130.32 | 124.10 | 129.10 | 0.00 | 0.00% | 10 | 10 | 43.20% |
| RUTW240422P02080000 | 4/17/2024 8:00 PM | 2080 | 132.99 | 129.10 | 134.10 | 0.00 | 0.00% | 1 | 1 | 44.48% |
| RUTW240422P02085000 | 4/19/2024 7:39 PM | 2085 | 144.49 | 134.10 | 139.10 | 6.12 | 4.42% | 1 | 8 | 45.76% |
| RUTW240422P02100000 | 4/11/2024 2:02 PM | 2100 | 77.31 | 149.10 | 154.10 | 0.00 | 0.00% | - | 14 | 49.54% |
| RUTW240422P02110000 | 4/17/2024 3:03 PM | 2110 | 140.69 | 159.10 | 164.10 | 0.00 | 0.00% | 1 | 10 | 52.01% |
| RUTW240422P02115000 | 4/10/2024 3:38 PM | 2115 | 87.55 | 164.10 | 169.10 | 0.00 | 0.00% | - | 1 | 53.24% |
| RUTW240422P02130000 | 4/9/2024 5:51 PM | 2130 | 63.14 | 179.10 | 184.10 | 0.00 | 0.00% | - | 0 | 56.86% |
| RUTW240422P02150000 | 4/15/2024 4:24 PM | 2150 | 156.53 | 199.10 | 204.00 | 0.00 | 0.00% | 1 | 0 | 60.94% |
| RUTW240422P02270000 | 4/15/2024 4:24 PM | 2270 | 276.35 | 319.00 | 323.90 | 0.00 | 0.00% | 1 | 0 | 86.26% |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%