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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01930000 | 4/22/2024 1:47 PM | 2024-04-30 | 41.48 | 71.30 | 76.20 | 0.00 | 0.00% | 31 | 31 | 31.15% |
| RUTW240503C01930000 | 4/23/2024 6:59 PM | 2024-05-03 | 88.00 | 76.30 | 80.10 | 0.00 | 0.00% | 1 | 2 | 29.47% |
| RUTW240510C01930000 | 4/26/2024 4:08 PM | 2024-05-10 | 82.07 | 82.30 | 85.70 | -113.22 | -57.98% | 1 | 1 | 25.88% |
| RUT240517C01930000 | 4/26/2024 6:16 PM | 2024-05-17 | 90.63 | 88.70 | 90.60 | 12.09 | 15.39% | 3 | 31 | 24.40% |
| RUTW240524C01930000 | 4/25/2024 5:04 PM | 2024-05-24 | 78.36 | 94.90 | 96.80 | 0.00 | 0.00% | 2 | 2 | 24.51% |
| RUT240621C01930000 | 4/26/2024 3:08 PM | 2024-06-21 | 111.95 | 113.60 | 115.40 | 11.39 | 11.33% | 53 | 2 | 24.06% |
| RUTW240628C01930000 | 4/24/2024 3:20 PM | 2024-06-28 | 110.07 | 117.60 | 119.40 | 0.00 | 0.00% | 2 | 8 | 24.00% |
| RUT240920C01930000 | 2/16/2024 7:42 PM | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | 0.00% | 8 | 17 | 34.01% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01930000 | 4/26/2024 8:00 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -2.08 | -97.65% | 43 | 35 | 17.26% |
| RUTW240430P01930000 | 4/26/2024 7:01 PM | 2024-04-30 | 0.44 | 0.20 | 0.40 | -3.90 | -89.86% | 18 | 149 | 18.27% |
| RUTW240501P01930000 | 4/26/2024 6:52 PM | 2024-05-01 | 1.95 | 1.45 | 1.75 | -3.95 | -66.95% | 12 | 38 | 21.96% |
| RUTW240503P01930000 | 4/26/2024 7:37 PM | 2024-05-03 | 4.00 | 3.60 | 3.90 | -7.50 | -65.22% | 21 | 64 | 23.02% |
| RUTW240510P01930000 | 4/26/2024 7:21 PM | 2024-05-10 | 8.05 | 7.80 | 8.20 | -13.16 | -62.05% | 10 | 222 | 20.94% |
| RUT240517P01930000 | 4/26/2024 8:13 PM | 2024-05-17 | 12.81 | 12.50 | 12.90 | -8.01 | -38.47% | 192 | 755 | 20.58% |
| RUTW240524P01930000 | 4/26/2024 7:30 PM | 2024-05-24 | 17.02 | 16.60 | 17.20 | -11.98 | -41.31% | 3 | 82 | 20.34% |
| RUTW240531P01930000 | 4/26/2024 7:43 PM | 2024-05-31 | 20.11 | 19.70 | 20.40 | -10.16 | -33.56% | 2 | 111 | 19.80% |
| RUT240621P01930000 | 4/26/2024 7:57 PM | 2024-06-21 | 30.27 | 30.00 | 30.60 | -9.26 | -23.43% | 56 | 343 | 19.49% |
| RUTW240628P01930000 | 4/26/2024 5:23 PM | 2024-06-28 | 33.46 | 32.70 | 33.70 | -9.10 | -21.38% | 4 | 211 | 19.43% |
| RUTW240731P01930000 | 4/24/2024 5:29 PM | 2024-07-31 | 49.00 | 42.90 | 44.60 | 0.00 | 0.00% | 1 | 2 | 18.70% |
| RUT240920P01930000 | 4/24/2024 5:49 PM | 2024-09-20 | 61.30 | 56.80 | 57.80 | 0.00 | 0.00% | 6 | 54 | 17.94% |
| RUTW240930P01930000 | 12/29/2023 6:24 PM | 2024-09-30 | 79.70 | 75.70 | 77.00 | 0.00 | 0.00% | 1 | 0 | 21.26% |
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%