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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01940000 | 4/26/2024 3:11 PM | 2024-04-29 | 55.48 | 61.00 | 65.40 | -3.52 | -5.97% | 20 | 23 | 37.13% |
| RUTW240430C01940000 | 1/2/2024 7:19 PM | 2024-04-30 | 152.97 | 104.80 | 107.60 | 0.00 | 0.00% | 4 | 2 | 99.54% |
| RUTW240503C01940000 | 4/23/2024 5:40 PM | 2024-05-03 | 77.81 | 67.60 | 71.20 | 0.00 | 0.00% | 20 | 27 | 30.51% |
| RUTW240510C01940000 | 4/26/2024 4:08 PM | 2024-05-10 | 74.00 | 74.80 | 76.70 | -12.45 | -14.40% | 1 | 22 | 25.54% |
| RUT240517C01940000 | 4/26/2024 7:46 PM | 2024-05-17 | 80.55 | 80.90 | 82.60 | 23.72 | 41.74% | 9 | 95 | 24.43% |
| RUTW240524C01940000 | 4/25/2024 3:58 PM | 2024-05-24 | 67.00 | 87.30 | 89.20 | 0.00 | 0.00% | 1 | 5 | 24.54% |
| RUTW240531C01940000 | 4/12/2024 6:00 PM | 2024-05-31 | 111.18 | 91.80 | 93.60 | 0.00 | 0.00% | 6 | 3 | 23.90% |
| RUT240621C01940000 | 4/26/2024 3:06 PM | 2024-06-21 | 105.16 | 106.40 | 108.10 | -9.45 | -8.25% | 66 | 24 | 23.90% |
| RUTW240628C01940000 | 4/23/2024 1:47 PM | 2024-06-28 | 104.89 | 110.50 | 112.50 | 0.00 | 0.00% | 2 | 62 | 23.95% |
| RUTW240731C01940000 | 4/26/2024 3:06 PM | 2024-07-31 | 127.56 | 128.60 | 131.00 | 8.23 | 6.90% | 66 | 1 | 24.15% |
| RUT240920C01940000 | 2/16/2024 7:30 PM | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | 0.00% | 2 | 17 | 33.76% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01940000 | 4/26/2024 7:53 PM | 2024-04-29 | 0.08 | 0.00 | 0.15 | -4.69 | -98.32% | 138 | 22 | 19.53% |
| RUTW240430P01940000 | 4/26/2024 7:01 PM | 2024-04-30 | 0.63 | 0.35 | 0.55 | -7.07 | -91.82% | 18 | 163 | 19.68% |
| RUTW240501P01940000 | 4/26/2024 7:20 PM | 2024-05-01 | 2.42 | 2.15 | 2.45 | -5.14 | -67.99% | 9 | 30 | 23.88% |
| RUTW240502P01940000 | 4/24/2024 3:12 PM | 2024-05-02 | 5.05 | 3.00 | 3.40 | -4.01 | -44.26% | 1 | 14 | 23.48% |
| RUTW240503P01940000 | 4/26/2024 7:59 PM | 2024-05-03 | 4.95 | 4.70 | 5.10 | -8.45 | -63.06% | 39 | 211 | 24.43% |
| RUTW240510P01940000 | 4/26/2024 7:50 PM | 2024-05-10 | 10.05 | 9.50 | 9.90 | -6.75 | -40.18% | 22 | 40 | 21.38% |
| RUT240517P01940000 | 4/26/2024 7:49 PM | 2024-05-17 | 15.10 | 14.60 | 15.00 | -9.70 | -39.11% | 20 | 586 | 20.80% |
| RUTW240524P01940000 | 4/26/2024 6:36 PM | 2024-05-24 | 19.50 | 18.90 | 19.60 | -9.73 | -33.29% | 22 | 103 | 20.48% |
| RUTW240531P01940000 | 4/23/2024 7:28 PM | 2024-05-31 | 25.86 | 22.20 | 22.90 | 0.00 | 0.00% | 2 | 208 | 19.85% |
| RUT240621P01940000 | 4/26/2024 7:59 PM | 2024-06-21 | 32.88 | 32.70 | 33.30 | -9.59 | -22.58% | 27 | 437 | 19.41% |
| RUTW240628P01940000 | 4/25/2024 4:39 PM | 2024-06-28 | 49.32 | 35.60 | 36.40 | 0.00 | 0.00% | 9 | 271 | 19.32% |
| RUT240719P01940000 | 4/23/2024 3:58 PM | 2024-07-19 | 47.39 | 42.20 | 43.20 | 0.00 | 0.00% | 2 | 2 | 18.65% |
| RUTW240731P01940000 | 4/25/2024 4:33 PM | 2024-07-31 | 59.95 | 45.90 | 47.50 | 0.00 | 0.00% | 4 | 9 | 18.57% |
| RUT240920P01940000 | 4/26/2024 1:55 PM | 2024-09-20 | 60.81 | 59.80 | 60.90 | -4.69 | -7.16% | 185 | 308 | 17.81% |
| RUTW240930P01940000 | 3/28/2024 4:38 PM | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | 0.00% | 2 | 2 | 17.85% |
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%