Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 26 at 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01870000 | 2/12/2024 8:20 PM | 2024-04-30 | 213.70 | 216.80 | 221.30 | 0.00 | 0.00% | 1 | 1 | 177.80% |
| RUTW240510C01870000 | 4/1/2024 3:04 PM | 2024-05-10 | 255.38 | 136.30 | 140.20 | 0.00 | 0.00% | - | 4 | 31.62% |
| RUT240517C01870000 | 4/16/2024 7:54 PM | 2024-05-17 | 124.96 | 139.90 | 143.50 | 0.00 | 0.00% | 7 | 8 | 28.88% |
| RUTW240524C01870000 | 4/18/2024 2:45 PM | 2024-05-24 | 122.59 | 143.90 | 148.50 | 0.00 | 0.00% | 6 | 7 | 28.58% |
| RUTW240531C01870000 | 12/4/2023 5:32 PM | 2024-05-31 | 125.66 | 174.80 | 183.00 | 0.00 | 0.00% | - | 0 | 43.50% |
| RUTW240628C01870000 | 4/16/2024 7:37 PM | 2024-06-28 | 146.70 | 163.90 | 166.30 | 0.00 | 0.00% | 4 | 156 | 26.31% |
| RUTW240731C01870000 | 3/8/2024 2:56 PM | 2024-07-31 | 298.10 | 241.60 | 246.50 | 0.00 | 0.00% | 1 | 1 | 43.66% |
| RUT240920C01870000 | 3/5/2024 3:35 PM | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | 0.00% | 1 | 4 | 42.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01870000 | 4/25/2024 2:42 PM | 2024-04-29 | 0.50 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 21 | 29.88% |
| RUTW240430P01870000 | 4/24/2024 2:45 PM | 2024-04-30 | 0.21 | 0.00 | 0.15 | -0.52 | -71.23% | 1 | 3,589 | 27.15% |
| RUTW240501P01870000 | 4/25/2024 3:19 PM | 2024-05-01 | 2.10 | 0.15 | 0.35 | 0.00 | 0.00% | 31 | 34 | 27.15% |
| RUTW240503P01870000 | 4/26/2024 5:08 PM | 2024-05-03 | 0.75 | 0.60 | 0.85 | -2.81 | -78.93% | 14 | 942 | 26.38% |
| RUTW240506P01870000 | 4/19/2024 4:49 PM | 2024-05-06 | 13.53 | 0.95 | 1.15 | 0.00 | 0.00% | 1 | 1 | 23.29% |
| RUTW240510P01870000 | 4/26/2024 1:40 PM | 2024-05-10 | 4.10 | 2.20 | 2.50 | -1.65 | -28.70% | 1 | 66 | 23.06% |
| RUT240517P01870000 | 4/26/2024 7:39 PM | 2024-05-17 | 4.95 | 4.70 | 5.00 | -4.05 | -45.00% | 50 | 375 | 22.34% |
| RUTW240524P01870000 | 4/23/2024 6:35 PM | 2024-05-24 | 9.60 | 7.30 | 7.80 | 0.00 | 0.00% | 10 | 32 | 22.02% |
| RUTW240531P01870000 | 4/25/2024 2:52 PM | 2024-05-31 | 12.70 | 9.40 | 10.00 | -6.10 | -32.45% | 28 | 97 | 21.33% |
| RUTW240628P01870000 | 4/25/2024 7:27 PM | 2024-06-28 | 25.52 | 20.00 | 20.70 | 0.00 | 0.00% | 1 | 276 | 20.90% |
| RUTW240731P01870000 | 4/17/2024 4:04 PM | 2024-07-31 | 49.15 | 28.60 | 29.80 | 0.00 | 0.00% | 1 | 1 | 19.92% |
| RUTW240830P01870000 | 4/19/2024 1:39 PM | 2024-08-30 | 57.56 | 36.10 | 37.60 | 0.00 | 0.00% | 1 | 1 | 19.49% |
| RUT240920P01870000 | 4/25/2024 4:12 PM | 2024-09-20 | 52.10 | 41.30 | 42.30 | 0.00 | 0.00% | 15 | 50 | 19.18% |
| RUTW240930P01870000 | 4/19/2024 2:20 PM | 2024-09-30 | 65.31 | 43.50 | 44.90 | 0.00 | 0.00% | 7 | 8 | 19.16% |
| RUTW241231P01870000 | 4/19/2024 4:51 PM | 2024-12-31 | 87.53 | 63.40 | 66.00 | 0.00 | 0.00% | 1 | 5 | 18.95% |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^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
3,963.07
+2.68%