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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01900000 | 4/23/2024 3:00 PM | 2024-04-30 | 104.24 | 101.00 | 105.90 | 0.00 | 0.00% | 1 | 1 | 45.43% |
| RUTW240503C01900000 | 4/22/2024 1:42 PM | 2024-05-03 | 66.08 | 104.00 | 108.00 | 0.00 | 0.00% | 2 | 6 | 36.40% |
| RUTW240510C01900000 | 4/24/2024 3:29 PM | 2024-05-10 | 101.68 | 108.50 | 112.20 | 0.00 | 0.00% | 2 | 3 | 29.56% |
| RUT240517C01900000 | 4/24/2024 3:58 PM | 2024-05-17 | 103.17 | 113.10 | 116.50 | 0.00 | 0.00% | 85 | 67 | 27.29% |
| RUTW240524C01900000 | 4/24/2024 3:29 PM | 2024-05-24 | 112.35 | 117.90 | 122.30 | 0.00 | 0.00% | 6 | 17 | 27.15% |
| RUTW240531C01900000 | 4/24/2024 3:58 PM | 2024-05-31 | 112.82 | 120.10 | 127.30 | 0.00 | 0.00% | 79 | 36 | 26.84% |
| RUT240621C01900000 | 4/26/2024 3:09 PM | 2024-06-21 | 133.26 | 136.20 | 138.00 | -11.84 | -8.16% | 6 | 3,661 | 25.30% |
| RUTW240628C01900000 | 4/15/2024 3:18 PM | 2024-06-28 | 143.96 | 140.00 | 142.00 | 0.00 | 0.00% | 4 | 59 | 25.26% |
| RUTW240731C01900000 | 4/26/2024 3:09 PM | 2024-07-31 | 154.38 | 157.00 | 159.70 | -89.62 | -36.73% | 4 | 3 | 25.34% |
| RUT240920C01900000 | 4/26/2024 2:35 PM | 2024-09-20 | 181.73 | 181.00 | 183.10 | 26.73 | 17.25% | 2 | 521 | 25.53% |
| RUTW240930C01900000 | 3/8/2024 2:33 PM | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | 0.00% | 1 | 3 | 37.40% |
| RUT241220C01900000 | 4/17/2024 5:15 PM | 2024-12-20 | 200.30 | 221.60 | 224.10 | 0.00 | 0.00% | 400 | 1,805 | 26.87% |
| RUTW241231C01900000 | 3/28/2024 5:24 PM | 2024-12-31 | 330.40 | 223.60 | 228.00 | 0.00 | 0.00% | 1 | 1 | 26.89% |
| RUT250620C01900000 | 4/1/2024 1:34 PM | 2025-06-20 | 377.06 | 258.00 | 298.00 | 0.00 | 0.00% | 2 | 8 | 29.33% |
| RUT251219C01900000 | 2/14/2024 3:13 PM | 2025-12-19 | 335.00 | 356.00 | 380.00 | 0.00 | 0.00% | 2 | 1,572 | 32.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01900000 | 4/25/2024 7:24 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.58 | -92.06% | 15 | 234 | 28.91% |
| RUTW240430P01900000 | 4/25/2024 2:34 PM | 2024-04-30 | 0.51 | 0.00 | 0.20 | -1.61 | -75.94% | 1 | 251 | 25.78% |
| RUTW240501P01900000 | 4/25/2024 2:11 PM | 2024-05-01 | 4.90 | 0.45 | 0.70 | 0.00 | 0.00% | 7 | 31 | 27.05% |
| RUTW240502P01900000 | 4/26/2024 7:54 PM | 2024-05-02 | 0.95 | 0.80 | 1.05 | -2.85 | -75.00% | 14 | 20 | 26.06% |
| RUTW240503P01900000 | 4/26/2024 7:11 PM | 2024-05-03 | 1.69 | 1.45 | 1.70 | -3.74 | -68.88% | 95 | 383 | 26.25% |
| RUTW240506P01900000 | 4/26/2024 6:03 PM | 2024-05-06 | 2.44 | 1.95 | 2.25 | -5.12 | -67.72% | 11 | 8 | 22.83% |
| RUTW240510P01900000 | 4/26/2024 7:59 PM | 2024-05-10 | 4.45 | 4.20 | 4.50 | -8.17 | -64.74% | 22 | 55 | 22.71% |
| RUT240517P01900000 | 4/26/2024 8:14 PM | 2024-05-17 | 7.95 | 7.70 | 8.10 | -6.97 | -46.72% | 45 | 3,035 | 21.98% |
| RUTW240524P01900000 | 4/26/2024 6:40 PM | 2024-05-24 | 11.48 | 11.10 | 11.60 | -6.82 | -37.27% | 305 | 38 | 21.52% |
| RUTW240531P01900000 | 4/26/2024 8:00 PM | 2024-05-31 | 14.00 | 13.70 | 14.30 | -6.70 | -32.37% | 38 | 176 | 20.82% |
| RUT240621P01900000 | 4/26/2024 7:47 PM | 2024-06-21 | 23.55 | 23.00 | 23.40 | -6.86 | -22.56% | 60 | 8,526 | 20.33% |
| RUTW240628P01900000 | 4/26/2024 8:08 PM | 2024-06-28 | 25.75 | 25.70 | 26.50 | -7.46 | -22.46% | 11 | 235 | 20.34% |
| RUT240719P01900000 | 4/26/2024 7:24 PM | 2024-07-19 | 31.72 | 31.70 | 32.50 | -8.13 | -20.40% | 23 | 647 | 19.51% |
| RUTW240731P01900000 | 4/23/2024 1:45 PM | 2024-07-31 | 45.78 | 35.10 | 36.50 | 0.00 | 0.00% | 2 | 123 | 19.41% |
| RUTW240830P01900000 | 4/2/2024 1:31 PM | 2024-08-30 | 36.00 | 43.00 | 44.60 | 0.00 | 0.00% | 1 | 3 | 18.94% |
| RUT240920P01900000 | 4/26/2024 4:00 PM | 2024-09-20 | 50.68 | 48.40 | 49.50 | -6.12 | -10.77% | 500 | 3,243 | 18.63% |
| RUTW240930P01900000 | 4/25/2024 1:54 PM | 2024-09-30 | 68.65 | 50.80 | 52.30 | 0.00 | 0.00% | 3 | 28 | 18.63% |
| RUT241220P01900000 | 4/25/2024 7:21 PM | 2024-12-20 | 77.45 | 71.00 | 72.40 | 0.00 | 0.00% | 2 | 3,848 | 18.58% |
| RUTW241231P01900000 | 4/26/2024 4:10 PM | 2024-12-31 | 74.30 | 71.50 | 74.20 | -7.70 | -9.39% | 1 | 14 | 18.46% |
| RUT250321P01900000 | 4/26/2024 4:00 PM | 2025-03-21 | 86.90 | 83.10 | 86.30 | -3.78 | -4.17% | 750 | 20 | 17.79% |
| RUT250620P01900000 | 4/23/2024 2:07 PM | 2025-06-20 | 103.16 | 82.20 | 122.20 | 0.00 | 0.00% | 1 | 1,369 | 20.24% |
| RUT251219P01900000 | 4/26/2024 1:39 PM | 2025-12-19 | 120.40 | 107.90 | 147.90 | -14.25 | -10.58% | 2 | 3,054 | 19.56% |
| RUT261218P01900000 | 4/17/2024 7:40 PM | 2026-12-18 | 165.40 | 119.80 | 159.80 | 0.00 | 0.00% | 230 | 310 | 16.41% |
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%