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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01890000 | 4/25/2024 3:57 PM | 2024-04-29 | 77.42 | 110.80 | 115.30 | 0.00 | 0.00% | 13 | 13 | 46.70% |
| RUTW240430C01890000 | 12/18/2023 4:10 PM | 2024-04-30 | 168.10 | 109.90 | 112.40 | 0.00 | 0.00% | 1 | 1 | 26.76% |
| RUT240517C01890000 | 4/25/2024 5:23 PM | 2024-05-17 | 97.83 | 121.80 | 125.40 | 0.00 | 0.00% | 34 | 38 | 27.38% |
| RUTW240531C01890000 | 4/12/2024 6:01 PM | 2024-05-31 | 148.85 | 128.40 | 135.70 | 0.00 | 0.00% | 11 | 14 | 27.00% |
| RUTW240628C01890000 | 4/12/2024 6:01 PM | 2024-06-28 | 164.37 | 147.80 | 149.90 | 0.00 | 0.00% | 11 | 9 | 25.44% |
| RUTW240731C01890000 | 4/26/2024 2:33 PM | 2024-07-31 | 164.95 | 164.70 | 167.30 | -37.27 | -18.43% | 2 | 0 | 25.54% |
| RUT240920C01890000 | 2/21/2024 4:37 PM | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | 0.00% | 14 | 10 | 40.15% |
| RUTW240930C01890000 | 3/8/2024 6:23 PM | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | 0.00% | 17 | 18 | 37.75% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01890000 | 4/24/2024 3:43 PM | 2024-04-29 | 0.18 | 0.00 | 0.10 | -0.66 | -78.57% | 10 | 77 | 25.73% |
| RUTW240430P01890000 | 4/25/2024 1:30 PM | 2024-04-30 | 1.75 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 467 | 23.39% |
| RUTW240501P01890000 | 4/26/2024 5:35 PM | 2024-05-01 | 0.65 | 0.30 | 0.55 | -1.65 | -71.74% | 5 | 19 | 25.17% |
| RUTW240503P01890000 | 4/26/2024 2:51 PM | 2024-05-03 | 2.00 | 1.10 | 1.30 | -2.47 | -55.26% | 20 | 462 | 24.82% |
| RUTW240510P01890000 | 4/26/2024 2:39 PM | 2024-05-10 | 3.50 | 3.30 | 3.70 | -4.62 | -56.90% | 5 | 196 | 22.27% |
| RUT240517P01890000 | 4/26/2024 8:14 PM | 2024-05-17 | 6.75 | 6.60 | 6.90 | -5.38 | -44.35% | 70 | 993 | 21.74% |
| RUTW240524P01890000 | 4/26/2024 6:36 PM | 2024-05-24 | 10.10 | 9.60 | 10.20 | -12.33 | -54.97% | 14 | 6,062 | 21.45% |
| RUTW240531P01890000 | 4/26/2024 8:00 PM | 2024-05-31 | 12.44 | 12.10 | 12.70 | -6.33 | -33.72% | 10 | 61 | 20.79% |
| RUT240621P01890000 | 4/25/2024 7:37 PM | 2024-06-21 | 21.35 | 21.10 | 21.40 | -6.65 | -23.75% | 11 | 17 | 20.39% |
| RUTW240628P01890000 | 4/26/2024 3:15 PM | 2024-06-28 | 26.66 | 23.50 | 24.40 | 1.29 | 5.08% | 1 | 59 | 20.41% |
| RUTW240731P01890000 | 4/8/2024 1:39 PM | 2024-07-31 | 27.35 | 32.80 | 34.10 | 0.00 | 0.00% | 3 | 3 | 19.50% |
| RUTW240830P01890000 | 4/2/2024 6:00 PM | 2024-08-30 | 37.74 | 40.60 | 42.20 | 0.00 | 0.00% | - | 70 | 19.09% |
| RUT240920P01890000 | 4/26/2024 5:09 PM | 2024-09-20 | 46.40 | 45.90 | 47.00 | -1.00 | -2.11% | 2 | 254 | 18.78% |
| RUTW240930P01890000 | 3/20/2024 7:51 PM | 2024-09-30 | 38.99 | 71.00 | 72.80 | 0.00 | 0.00% | - | 4 | 23.73% |
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%