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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01910000 | 4/25/2024 2:23 PM | 2024-04-30 | 62.11 | 91.10 | 96.00 | 0.00 | 0.00% | 2 | 34 | 42.35% |
| RUTW240503C01910000 | 4/22/2024 1:42 PM | 2024-05-03 | 58.83 | 94.60 | 98.50 | 0.00 | 0.00% | 2 | 3 | 34.71% |
| RUT240517C01910000 | 4/25/2024 5:20 PM | 2024-05-17 | 83.38 | 104.50 | 107.70 | 0.00 | 0.00% | 47 | 30 | 26.51% |
| RUTW240524C01910000 | 4/25/2024 5:20 PM | 2024-05-24 | 89.60 | 109.60 | 113.80 | 0.00 | 0.00% | 47 | 30 | 26.50% |
| RUTW240531C01910000 | 4/22/2024 1:52 PM | 2024-05-31 | 90.76 | 114.80 | 116.90 | 0.00 | 0.00% | 3 | 10 | 25.20% |
| RUT240621C01910000 | 4/26/2024 2:45 PM | 2024-06-21 | 125.77 | 128.50 | 130.20 | 9.53 | 8.20% | 26 | 63 | 24.91% |
| RUTW240628C01910000 | 4/19/2024 6:55 PM | 2024-06-28 | 96.61 | 132.30 | 134.30 | 0.00 | 0.00% | 3 | 57 | 24.89% |
| RUT240920C01910000 | 2/20/2024 3:24 PM | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | 0.00% | 4 | 39 | 44.59% |
| RUTW240930C01910000 | 3/8/2024 2:33 PM | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | 0.00% | 1 | 3 | 36.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01910000 | 4/26/2024 2:28 PM | 2024-04-29 | 0.17 | 0.00 | 0.10 | -1.83 | -91.50% | 6 | 23 | 26.37% |
| RUTW240430P01910000 | 4/26/2024 3:11 PM | 2024-04-30 | 0.50 | 0.05 | 0.25 | -4.46 | -89.92% | 2 | 530 | 24.27% |
| RUTW240501P01910000 | 4/24/2024 7:56 PM | 2024-05-01 | 1.43 | 0.65 | 0.90 | -1.39 | -49.29% | 1 | 9 | 25.95% |
| RUTW240503P01910000 | 4/26/2024 6:55 PM | 2024-05-03 | 2.50 | 1.95 | 2.25 | -4.50 | -64.29% | 176 | 166 | 25.78% |
| RUTW240510P01910000 | 4/26/2024 4:42 PM | 2024-05-10 | 5.85 | 5.20 | 5.50 | -6.20 | -51.45% | 14 | 101 | 22.36% |
| RUT240517P01910000 | 4/26/2024 6:45 PM | 2024-05-17 | 9.35 | 9.10 | 9.50 | -7.05 | -42.99% | 7 | 312 | 21.70% |
| RUTW240524P01910000 | 4/26/2024 1:39 PM | 2024-05-24 | 17.00 | 12.70 | 13.30 | -2.23 | -11.60% | 26 | 55 | 21.28% |
| RUTW240531P01910000 | 4/26/2024 7:50 PM | 2024-05-31 | 15.95 | 15.50 | 16.10 | -6.95 | -30.35% | 4 | 65 | 20.56% |
| RUT240621P01910000 | 4/26/2024 7:19 PM | 2024-06-21 | 25.19 | 25.20 | 25.60 | -7.98 | -24.06% | 325 | 2,113 | 20.10% |
| RUTW240628P01910000 | 4/26/2024 6:32 PM | 2024-06-28 | 28.91 | 27.90 | 28.70 | -8.14 | -21.97% | 4 | 521 | 20.08% |
| RUTW240731P01910000 | 4/24/2024 5:33 PM | 2024-07-31 | 42.66 | 37.50 | 39.00 | 0.00 | 0.00% | 1 | 732 | 19.19% |
| RUT240920P01910000 | 4/23/2024 5:02 PM | 2024-09-20 | 55.00 | 51.10 | 52.00 | 0.00 | 0.00% | 1 | 158 | 18.39% |
| RUTW240930P01910000 | 4/25/2024 1:54 PM | 2024-09-30 | 71.98 | 53.50 | 54.90 | 0.00 | 0.00% | 1 | 3 | 18.41% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%