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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01880000 | 4/25/2024 2:23 PM | 2024-04-30 | 90.31 | 120.90 | 125.80 | 0.00 | 0.00% | 2 | 7 | 51.74% |
| RUTW240503C01880000 | 4/25/2024 1:47 PM | 2024-05-03 | 91.28 | 123.30 | 127.40 | 0.00 | 0.00% | 1 | 16 | 40.23% |
| RUTW240510C01880000 | 4/1/2024 2:54 PM | 2024-05-10 | 242.83 | 126.90 | 130.70 | 0.00 | 0.00% | - | 3 | 31.62% |
| RUT240517C01880000 | 4/25/2024 5:25 PM | 2024-05-17 | 106.21 | 130.80 | 134.30 | 0.00 | 0.00% | 3 | 10 | 28.74% |
| RUTW240628C01880000 | 7/7/2023 3:38 PM | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | 0.00% | 75 | 75 | 53.89% |
| RUT240920C01880000 | 2/21/2024 4:39 PM | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | 0.00% | 2 | 101 | 40.83% |
| RUTW240930C01880000 | 3/8/2024 6:23 PM | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | 0.00% | 17 | 18 | 38.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01880000 | 4/23/2024 7:13 PM | 2024-04-29 | 0.06 | 0.00 | 0.10 | -0.44 | -88.00% | 11 | 58 | 34.08% |
| RUTW240430P01880000 | 4/26/2024 5:18 PM | 2024-04-30 | 0.17 | 0.00 | 0.15 | -1.03 | -85.83% | 10 | 203 | 29.20% |
| RUTW240502P01880000 | 4/26/2024 4:03 PM | 2024-05-02 | 0.86 | 0.40 | 0.65 | -2.57 | -74.93% | 4 | 39 | 27.86% |
| RUTW240503P01880000 | 4/25/2024 7:17 PM | 2024-05-03 | 3.10 | 0.80 | 1.05 | 0.00 | 0.00% | 62 | 377 | 27.66% |
| RUTW240510P01880000 | 4/26/2024 7:54 PM | 2024-05-10 | 2.95 | 2.70 | 3.00 | -4.05 | -57.86% | 40 | 83 | 23.44% |
| RUT240517P01880000 | 4/26/2024 7:07 PM | 2024-05-17 | 5.90 | 5.60 | 5.90 | -4.53 | -43.43% | 29 | 182 | 22.61% |
| RUTW240524P01880000 | 4/26/2024 6:47 PM | 2024-05-24 | 8.77 | 8.40 | 8.90 | -5.25 | -37.45% | 1 | 27 | 22.11% |
| RUTW240531P01880000 | 4/26/2024 3:16 PM | 2024-05-31 | 13.05 | 10.70 | 11.30 | -3.68 | -22.00% | 1 | 164 | 21.38% |
| RUT240621P01880000 | 4/25/2024 2:32 PM | 2024-06-21 | 29.07 | 19.20 | 19.60 | 0.00 | 0.00% | 2 | 25 | 20.83% |
| RUTW240628P01880000 | 4/23/2024 5:50 PM | 2024-06-28 | 23.52 | 21.60 | 22.50 | 0.00 | 0.00% | 45 | 274 | 20.83% |
| RUTW240731P01880000 | 4/19/2024 2:13 PM | 2024-07-31 | 51.24 | 30.60 | 31.90 | 0.00 | 0.00% | 1 | 3 | 19.82% |
| RUTW240830P01880000 | 3/12/2024 6:35 PM | 2024-08-30 | 36.28 | 36.60 | 38.10 | 0.00 | 0.00% | - | 4 | 18.92% |
| RUT240920P01880000 | 4/24/2024 5:49 PM | 2024-09-20 | 47.40 | 43.50 | 44.60 | 0.00 | 0.00% | 1 | 423 | 19.05% |
| RUTW240930P01880000 | 12/29/2023 5:41 PM | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | 0.00% | 1 | 0 | 22.57% |
| RUTW241231P01880000 | 4/18/2024 7:16 PM | 2024-12-31 | 89.90 | 66.00 | 68.60 | 0.00 | 0.00% | - | 2 | 18.81% |
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%