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 | 250.20 | 256.30 | 0.00 | 0.00% | 1 | 0 | 126.59% |
| RUTW240425C01750000 | 4/22/2024 2:37 PM | 1750 | 209.17 | 240.20 | 246.30 | 0.00 | 0.00% | 1 | 0 | 122.02% |
| RUTW240425C01900000 | 4/19/2024 6:53 PM | 1900 | 43.59 | 90.30 | 96.40 | 0.00 | 0.00% | 1 | 1 | 54.52% |
| RUTW240425C01930000 | 4/18/2024 6:18 PM | 1930 | 36.37 | 60.50 | 66.50 | 0.00 | 0.00% | - | 2 | 40.85% |
| RUTW240425C01935000 | 4/19/2024 6:06 PM | 1935 | 25.40 | 55.50 | 61.60 | 0.00 | 0.00% | 2 | 2 | 39.11% |
| RUTW240425C01945000 | 4/23/2024 1:30 PM | 1945 | 32.03 | 45.70 | 51.70 | 0.00 | 0.00% | 1 | 1 | 34.62% |
| RUTW240425C01960000 | 4/24/2024 5:44 PM | 1960 | 36.44 | 31.30 | 37.20 | -11.04 | -23.25% | 5 | 4 | 29.09% |
| RUTW240425C01965000 | 4/22/2024 3:40 PM | 1965 | 12.21 | 26.80 | 32.60 | 0.00 | 0.00% | 2 | 2 | 27.88% |
| RUTW240425C01970000 | 4/24/2024 7:13 PM | 1970 | 28.86 | 22.50 | 28.10 | 14.06 | 95.00% | 19 | 1 | 26.62% |
| RUTW240425C01980000 | 4/24/2024 7:50 PM | 1980 | 20.53 | 15.80 | 18.40 | -9.18 | -30.90% | 5 | 5 | 20.64% |
| RUTW240425C01985000 | 4/24/2024 6:52 PM | 1985 | 12.48 | 12.50 | 14.70 | -14.23 | -53.28% | 17 | 7 | 20.42% |
| RUTW240425C01990000 | 4/24/2024 8:12 PM | 1990 | 11.48 | 9.40 | 11.40 | -9.73 | -45.87% | 47 | 17 | 20.21% |
| RUTW240425C01995000 | 4/24/2024 8:12 PM | 1995 | 8.76 | 7.00 | 8.70 | -10.64 | -54.85% | 25 | 12 | 20.37% |
| RUTW240425C02000000 | 4/24/2024 8:12 PM | 2000 | 6.40 | 5.10 | 6.40 | -7.00 | -52.24% | 97 | 17 | 20.36% |
| RUTW240425C02005000 | 4/24/2024 7:58 PM | 2005 | 5.10 | 3.40 | 4.60 | -6.18 | -54.79% | 37 | 6 | 20.47% |
| RUTW240425C02010000 | 4/24/2024 7:51 PM | 2010 | 3.31 | 2.25 | 3.10 | -5.45 | -62.21% | 52 | 35 | 20.24% |
| RUTW240425C02015000 | 4/24/2024 7:58 PM | 2015 | 2.40 | 1.45 | 2.15 | -4.47 | -65.07% | 75 | 17 | 20.60% |
| RUTW240425C02020000 | 4/24/2024 8:13 PM | 2020 | 1.24 | 0.85 | 1.45 | -4.21 | -77.25% | 68 | 22 | 20.89% |
| RUTW240425C02025000 | 4/24/2024 8:03 PM | 2025 | 0.85 | 0.55 | 0.90 | -3.33 | -79.67% | 80 | 27 | 20.84% |
| RUTW240425C02030000 | 4/24/2024 8:13 PM | 2030 | 0.49 | 0.30 | 0.60 | -2.87 | -85.42% | 58 | 38 | 21.31% |
| RUTW240425C02035000 | 4/24/2024 7:55 PM | 2035 | 0.50 | 0.15 | 0.45 | -1.57 | -75.85% | 34 | 3 | 22.32% |
| RUTW240425C02040000 | 4/24/2024 7:53 PM | 2040 | 0.28 | 0.10 | 0.30 | -1.25 | -81.70% | 39 | 26 | 22.78% |
| RUTW240425C02045000 | 4/24/2024 8:06 PM | 2045 | 0.13 | 0.05 | 0.25 | -0.97 | -88.18% | 69 | 30 | 24.10% |
| RUTW240425C02050000 | 4/24/2024 7:13 PM | 2050 | 0.12 | 0.00 | 0.20 | -0.94 | -88.68% | 18 | 5 | 25.20% |
| RUTW240425C02055000 | 4/24/2024 7:53 PM | 2055 | 0.12 | 0.00 | 0.15 | -0.58 | -82.86% | 21 | 13 | 25.98% |
| RUTW240425C02060000 | 4/24/2024 5:40 PM | 2060 | 0.07 | 0.00 | 0.15 | -0.43 | -86.00% | 21 | 22 | 27.83% |
| RUTW240425C02065000 | 4/24/2024 8:02 PM | 2065 | 0.08 | 0.00 | 0.15 | -0.34 | -80.95% | 12 | 32 | 29.64% |
| RUTW240425C02070000 | 4/24/2024 3:06 PM | 2070 | 0.07 | 0.00 | 0.15 | -0.16 | -69.57% | 21 | 12 | 31.45% |
| RUTW240425C02075000 | 4/23/2024 7:31 PM | 2075 | 0.26 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 3 | 33.20% |
| RUTW240425C02080000 | 4/19/2024 6:49 PM | 2080 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 33.20% |
| RUTW240425C02085000 | 4/24/2024 7:58 PM | 2085 | 0.03 | 0.00 | 0.10 | -0.76 | -96.20% | 3 | 17 | 34.86% |
| RUTW240425C02090000 | 4/23/2024 7:31 PM | 2090 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 36.52% |
| RUTW240425C02100000 | 4/22/2024 4:17 PM | 2100 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 22 | 39.84% |
| RUTW240425C02115000 | 4/16/2024 1:30 PM | 2115 | 0.41 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 44.73% |
| RUTW240425C02120000 | 4/18/2024 1:42 PM | 2120 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 46.29% |
| RUTW240425C02130000 | 4/16/2024 3:37 PM | 2130 | 0.34 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 49.41% |
| RUTW240425C02135000 | 4/15/2024 1:58 PM | 2135 | 0.91 | 0.00 | 0.10 | 0.00 | 0.00% | - | 6 | 50.98% |
| RUTW240425C02140000 | 4/24/2024 5:03 PM | 2140 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 24 | 52.54% |
| RUTW240425C02145000 | 4/11/2024 1:37 PM | 2145 | 3.51 | 0.00 | 0.10 | 0.00 | 0.00% | - | 8 | 50.39% |
| RUTW240425C02150000 | 4/22/2024 1:30 PM | 2150 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 51.76% |
| RUTW240425C02155000 | 4/22/2024 1:36 PM | 2155 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 53.13% |
| RUTW240425C02160000 | 4/11/2024 3:51 PM | 2160 | 1.82 | 0.00 | 0.10 | 0.00 | 0.00% | - | 9 | 54.69% |
| RUTW240425C02165000 | 4/19/2024 7:53 PM | 2165 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 56.06% |
| RUTW240425C02170000 | 4/11/2024 3:39 PM | 2170 | 1.21 | 0.00 | 0.10 | 0.00 | 0.00% | - | 8 | 57.42% |
| RUTW240425C02180000 | 4/16/2024 3:37 PM | 2180 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 60.35% |
| RUTW240425C02200000 | 4/18/2024 8:09 PM | 2200 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 66.02% |
| 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 | 144.14% |
| RUTW240425P01660000 | 4/17/2024 6:24 PM | 1660 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 118.75% |
| RUTW240425P01665000 | 4/15/2024 1:56 PM | 1665 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 25 | 117.19% |
| RUTW240425P01740000 | 4/16/2024 3:35 PM | 1740 | 1.14 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 90.63% |
| RUTW240425P01750000 | 4/22/2024 1:36 PM | 1750 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 87.11% |
| RUTW240425P01760000 | 4/18/2024 3:16 PM | 1760 | 0.39 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 83.59% |
| RUTW240425P01765000 | 4/17/2024 4:57 PM | 1765 | 1.08 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 82.03% |
| RUTW240425P01770000 | 4/18/2024 1:51 PM | 1770 | 0.74 | 0.00 | 0.10 | 0.00 | 0.00% | - | 13 | 80.27% |
| RUTW240425P01775000 | 4/19/2024 5:46 PM | 1775 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 78.52% |
| RUTW240425P01785000 | 4/18/2024 1:51 PM | 1785 | 0.84 | 0.00 | 0.10 | 0.00 | 0.00% | - | 13 | 75.00% |
| RUTW240425P01790000 | 4/19/2024 7:04 PM | 1790 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 29 | 32 | 73.44% |
| RUTW240425P01800000 | 4/23/2024 5:22 PM | 1800 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 13 | 69.92% |
| RUTW240425P01805000 | 4/17/2024 2:44 PM | 1805 | 1.20 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 68.16% |
| RUTW240425P01810000 | 4/23/2024 1:53 PM | 1810 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 66.41% |
| RUTW240425P01815000 | 4/19/2024 4:13 PM | 1815 | 1.00 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| RUTW240425P01820000 | 4/24/2024 2:05 PM | 1820 | 0.05 | 0.00 | 0.10 | -0.95 | -95.00% | 1 | 2 | 63.09% |
| RUTW240425P01825000 | 4/19/2024 6:06 PM | 1825 | 0.93 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 61.33% |
| RUTW240425P01830000 | 4/23/2024 3:51 PM | 1830 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 11 | 59.77% |
| RUTW240425P01835000 | 4/22/2024 6:39 PM | 1835 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 58.01% |
| RUTW240425P01840000 | 4/23/2024 1:53 PM | 1840 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 56.25% |
| RUTW240425P01845000 | 4/18/2024 6:50 PM | 1845 | 2.31 | 0.00 | 0.10 | 0.00 | 0.00% | - | 7 | 54.49% |
| RUTW240425P01850000 | 4/24/2024 7:58 PM | 1850 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 12 | 10 | 52.73% |
| RUTW240425P01855000 | 4/22/2024 3:38 PM | 1855 | 0.55 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 51.17% |
| RUTW240425P01860000 | 4/22/2024 1:36 PM | 1860 | 1.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 53.22% |
| RUTW240425P01865000 | 4/24/2024 2:31 PM | 1865 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 2 | 4 | 51.37% |
| RUTW240425P01870000 | 4/23/2024 3:02 PM | 1870 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 18 | 49.61% |
| RUTW240425P01875000 | 4/23/2024 3:51 PM | 1875 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 5 | 47.75% |
| RUTW240425P01880000 | 4/24/2024 6:01 PM | 1880 | 0.03 | 0.00 | 0.10 | -0.83 | -96.51% | 2 | 6 | 45.90% |
| RUTW240425P01885000 | 4/23/2024 5:37 PM | 1885 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 44.14% |
| RUTW240425P01890000 | 4/24/2024 8:05 PM | 1890 | 0.06 | 0.00 | 0.10 | -0.18 | -75.00% | 24 | 17 | 42.29% |
| RUTW240425P01895000 | 4/23/2024 5:37 PM | 1895 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 40.43% |
| RUTW240425P01900000 | 4/23/2024 5:26 PM | 1900 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 10 | 11 | 38.67% |
| RUTW240425P01905000 | 4/24/2024 6:01 PM | 1905 | 0.07 | 0.00 | 0.10 | -0.92 | -92.93% | 2 | 27 | 36.82% |
| RUTW240425P01910000 | 4/24/2024 6:32 PM | 1910 | 0.14 | 0.00 | 0.10 | -0.31 | -68.89% | 16 | 24 | 34.96% |
| RUTW240425P01915000 | 4/24/2024 7:28 PM | 1915 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 6 | 33 | 34.86% |
| RUTW240425P01920000 | 4/23/2024 5:47 PM | 1920 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 1 | 32.96% |
| RUTW240425P01925000 | 4/24/2024 8:00 PM | 1925 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 3 | 22 | 31.01% |
| RUTW240425P01930000 | 4/24/2024 8:02 PM | 1930 | 0.10 | 0.00 | 0.20 | -0.59 | -85.51% | 101 | 86 | 30.27% |
| RUTW240425P01940000 | 4/24/2024 8:05 PM | 1940 | 0.16 | 0.10 | 0.30 | -0.84 | -84.00% | 49 | 49 | 27.98% |
| RUTW240425P01945000 | 4/24/2024 7:19 PM | 1945 | 0.50 | 0.15 | 0.40 | -0.95 | -65.52% | 22 | 11 | 27.17% |
| RUTW240425P01950000 | 4/24/2024 8:13 PM | 1950 | 0.39 | 0.30 | 0.60 | -0.76 | -66.09% | 75 | 37 | 26.95% |
| RUTW240425P01955000 | 4/24/2024 8:05 PM | 1955 | 0.60 | 0.45 | 0.85 | -0.80 | -57.14% | 48 | 84 | 26.51% |
| RUTW240425P01960000 | 4/24/2024 8:13 PM | 1960 | 0.94 | 0.75 | 1.25 | -0.88 | -48.35% | 67 | 11 | 26.38% |
| RUTW240425P01965000 | 4/24/2024 8:03 PM | 1965 | 1.34 | 1.20 | 1.65 | -1.06 | -44.17% | 38 | 19 | 25.56% |
| RUTW240425P01970000 | 4/24/2024 8:03 PM | 1970 | 1.88 | 1.75 | 2.35 | -0.81 | -30.11% | 46 | 19 | 25.40% |
| RUTW240425P01975000 | 4/24/2024 7:54 PM | 1975 | 2.45 | 2.45 | 3.30 | -1.46 | -37.34% | 21 | 20 | 25.33% |
| RUTW240425P01980000 | 4/24/2024 7:43 PM | 1980 | 4.10 | 3.40 | 4.70 | -0.08 | -1.91% | 31 | 18 | 25.75% |
| RUTW240425P01985000 | 4/24/2024 8:14 PM | 1985 | 5.50 | 4.80 | 6.10 | -0.52 | -8.64% | 33 | 29 | 25.26% |
| RUTW240425P01990000 | 4/24/2024 8:14 PM | 1990 | 7.30 | 6.70 | 8.30 | -0.18 | -2.41% | 44 | 20 | 25.95% |
| RUTW240425P01995000 | 4/24/2024 8:14 PM | 1995 | 9.60 | 8.80 | 10.90 | 1.35 | 16.36% | 19 | 7 | 26.67% |
| RUTW240425P02000000 | 4/24/2024 7:54 PM | 2000 | 10.40 | 11.60 | 13.70 | -1.27 | -10.88% | 58 | 45 | 27.01% |
| RUTW240425P02005000 | 4/24/2024 7:59 PM | 2005 | 14.20 | 14.60 | 17.20 | 0.86 | 6.45% | 798 | 11 | 28.25% |
| RUTW240425P02010000 | 4/24/2024 7:24 PM | 2010 | 20.20 | 18.10 | 21.20 | 4.01 | 24.77% | 10 | 19 | 30.12% |
| RUTW240425P02015000 | 4/24/2024 7:57 PM | 2015 | 20.82 | 20.90 | 26.40 | 1.19 | 6.06% | 7 | 8 | 34.80% |
| RUTW240425P02020000 | 4/23/2024 6:00 PM | 2020 | 19.22 | 25.10 | 30.80 | 0.00 | 0.00% | 3 | 4 | 37.01% |
| RUTW240425P02025000 | 4/24/2024 7:44 PM | 2025 | 32.17 | 29.60 | 35.50 | 6.17 | 23.73% | 1 | 5 | 39.82% |
| RUTW240425P02030000 | 4/23/2024 7:53 PM | 2030 | 30.00 | 34.20 | 40.10 | 0.00 | 0.00% | 4 | 8 | 42.10% |
| RUTW240425P02035000 | 4/24/2024 4:45 PM | 2035 | 50.87 | 39.00 | 45.00 | -29.82 | -36.96% | 3 | 1 | 45.18% |
| RUTW240425P02040000 | 4/24/2024 6:20 PM | 2040 | 50.29 | 43.90 | 50.00 | 12.04 | 31.48% | 1 | 5 | 48.49% |
| RUTW240425P02050000 | 4/22/2024 4:02 PM | 2050 | 92.56 | 53.80 | 59.90 | 0.00 | 0.00% | 1 | 4 | 54.51% |
| RUTW240425P02065000 | 4/24/2024 4:45 PM | 2065 | 80.63 | 68.70 | 74.80 | -35.67 | -30.67% | 3 | 2 | 63.22% |
| RUTW240425P02070000 | 4/24/2024 6:20 PM | 2070 | 80.00 | 73.70 | 79.80 | -31.16 | -28.03% | 1 | 1 | 51.44% |
| RUTW240425P02080000 | 4/22/2024 4:02 PM | 2080 | 122.35 | 83.70 | 89.80 | 0.00 | 0.00% | 1 | 2 | 56.41% |
| RUTW240425P02095000 | 4/23/2024 6:24 PM | 2095 | 84.85 | 98.70 | 104.80 | 0.00 | 0.00% | 5 | 6 | 63.65% |
| RUTW240425P02100000 | 4/18/2024 4:48 PM | 2100 | 140.54 | 103.70 | 109.80 | 0.00 | 0.00% | - | 1 | 66.00% |
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
-0.07%
^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
37,784.32
-1.76%
^HSI HANG SENG INDEX
17,158.25
-0.25%
000001.SS SSE Composite Index
3,035.58
-0.30%
399001.SZ Shenzhen Index
9,207.39
-0.47%
^STI STI Index
3,263.74
-0.89%
^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
1,572.48
+0.06%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,646.14
-1.11%
^TWII TSEC weighted index
19,868.30
-1.31%
^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%