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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01950000 | 4/26/2024 3:09 PM | 2024-04-29 | 47.38 | 51.10 | 55.60 | 2.89 | 6.50% | 20 | 47 | 33.42% |
| RUTW240430C01950000 | 4/23/2024 3:00 PM | 2024-04-30 | 58.79 | 51.80 | 56.60 | 0.00 | 0.00% | 1 | 10 | 29.64% |
| RUTW240502C01950000 | 4/18/2024 8:01 PM | 2024-05-02 | 34.11 | 56.70 | 61.00 | 0.00 | 0.00% | - | 10 | 29.84% |
| RUTW240503C01950000 | 4/25/2024 6:27 PM | 2024-05-03 | 45.47 | 59.20 | 62.70 | 0.00 | 0.00% | 4 | 43 | 29.43% |
| RUTW240510C01950000 | 4/24/2024 3:04 PM | 2024-05-10 | 61.50 | 66.90 | 68.70 | 0.00 | 0.00% | 5 | 32 | 24.90% |
| RUT240517C01950000 | 4/26/2024 7:59 PM | 2024-05-17 | 74.40 | 73.40 | 75.00 | 12.50 | 20.19% | 228 | 7,642 | 23.96% |
| RUTW240524C01950000 | 4/24/2024 2:49 PM | 2024-05-24 | 77.77 | 80.10 | 81.70 | 0.00 | 0.00% | 1 | 21 | 24.06% |
| RUTW240531C01950000 | 4/26/2024 6:18 PM | 2024-05-31 | 86.06 | 84.60 | 86.30 | 18.81 | 27.97% | 1 | 35 | 23.50% |
| RUT240621C01950000 | 4/26/2024 3:10 PM | 2024-06-21 | 96.58 | 99.50 | 101.00 | -12.51 | -11.47% | 2 | 3,188 | 23.54% |
| RUTW240628C01950000 | 4/23/2024 1:45 PM | 2024-06-28 | 96.47 | 103.60 | 105.30 | 0.00 | 0.00% | 1 | 629 | 23.55% |
| RUT240719C01950000 | 4/25/2024 4:01 PM | 2024-07-19 | 96.40 | 115.60 | 117.30 | 0.00 | 0.00% | 4 | 144 | 23.65% |
| RUT240920C01950000 | 4/23/2024 6:50 PM | 2024-09-20 | 154.90 | 147.00 | 148.80 | 0.00 | 0.00% | 1 | 550 | 24.29% |
| RUTW240930C01950000 | 4/19/2024 3:49 PM | 2024-09-30 | 127.46 | 150.30 | 152.60 | 0.00 | 0.00% | 1 | 1 | 24.25% |
| RUT241220C01950000 | 4/17/2024 4:12 PM | 2024-12-20 | 171.05 | 189.10 | 191.30 | 0.00 | 0.00% | 300 | 1,340 | 25.85% |
| RUT250620C01950000 | 4/26/2024 5:12 PM | 2025-06-20 | 253.12 | 222.20 | 262.20 | 16.36 | 6.91% | 1 | 191 | 27.95% |
| RUT251219C01950000 | 1/31/2024 9:14 PM | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | 0.00% | 145 | 999 | 35.02% |
| RUT261218C01950000 | 4/22/2024 3:15 PM | 2026-12-18 | 355.41 | 369.00 | 409.00 | 0.00 | 0.00% | 5 | 6 | 30.12% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01950000 | 4/26/2024 8:00 PM | 2024-04-29 | 0.13 | 0.05 | 0.20 | -6.90 | -98.15% | 127 | 246 | 17.51% |
| RUTW240430P01950000 | 4/26/2024 5:29 PM | 2024-04-30 | 1.16 | 0.60 | 0.85 | -7.18 | -86.09% | 23 | 435 | 18.60% |
| RUTW240501P01950000 | 4/26/2024 3:49 PM | 2024-05-01 | 5.55 | 3.10 | 3.50 | -8.43 | -60.30% | 16 | 39 | 23.41% |
| RUTW240502P01950000 | 4/26/2024 3:22 PM | 2024-05-02 | 7.68 | 4.30 | 4.70 | -5.46 | -41.55% | 4 | 8 | 23.13% |
| RUTW240503P01950000 | 4/26/2024 7:45 PM | 2024-05-03 | 6.85 | 6.30 | 6.70 | -14.91 | -68.52% | 95 | 180 | 24.11% |
| RUTW240510P01950000 | 4/26/2024 7:05 PM | 2024-05-10 | 12.00 | 11.50 | 11.90 | -10.75 | -47.25% | 204 | 382 | 21.02% |
| RUT240517P01950000 | 4/26/2024 8:13 PM | 2024-05-17 | 17.30 | 16.90 | 17.40 | -10.25 | -37.21% | 114 | 2,933 | 20.52% |
| RUTW240524P01950000 | 4/26/2024 7:27 PM | 2024-05-24 | 21.92 | 21.50 | 22.20 | -10.08 | -31.50% | 16 | 102 | 20.21% |
| RUTW240531P01950000 | 4/26/2024 7:45 PM | 2024-05-31 | 25.50 | 24.90 | 25.60 | -9.80 | -27.76% | 7 | 167 | 19.58% |
| RUT240621P01950000 | 4/26/2024 6:09 PM | 2024-06-21 | 36.20 | 35.60 | 36.20 | -9.98 | -21.61% | 197 | 5,129 | 19.15% |
| RUTW240628P01950000 | 4/26/2024 5:21 PM | 2024-06-28 | 39.30 | 38.60 | 39.50 | -8.44 | -17.68% | 16 | 413 | 19.11% |
| RUT240719P01950000 | 4/25/2024 7:53 PM | 2024-07-19 | 55.70 | 45.30 | 46.20 | 0.00 | 0.00% | 4 | 243 | 18.40% |
| RUTW240731P01950000 | 4/22/2024 4:16 PM | 2024-07-31 | 70.14 | 49.00 | 50.50 | 0.00 | 0.00% | 10 | 56 | 18.31% |
| RUTW240830P01950000 | 4/24/2024 1:54 PM | 2024-08-30 | 59.97 | 57.40 | 59.20 | 0.00 | 0.00% | 4 | 16 | 17.92% |
| RUT240920P01950000 | 4/26/2024 5:20 PM | 2024-09-20 | 63.51 | 63.10 | 64.10 | -4.89 | -7.15% | 256 | 964 | 17.60% |
| RUTW240930P01950000 | 4/25/2024 1:34 PM | 2024-09-30 | 82.26 | 65.70 | 67.10 | 0.00 | 0.00% | 2 | 10 | 17.62% |
| RUT241220P01950000 | 4/26/2024 6:11 PM | 2024-12-20 | 86.80 | 86.50 | 88.00 | -7.20 | -7.66% | 7 | 1,559 | 17.67% |
| RUTW241231P01950000 | 4/22/2024 5:48 PM | 2024-12-31 | 103.00 | 86.80 | 89.90 | 0.00 | 0.00% | 6 | 22 | 17.57% |
| RUT250620P01950000 | 4/18/2024 5:21 PM | 2025-06-20 | 135.75 | 99.40 | 139.40 | 0.00 | 0.00% | 1 | 77 | 19.48% |
| RUT251219P01950000 | 4/26/2024 3:49 PM | 2025-12-19 | 135.00 | 123.00 | 163.00 | -16.38 | -10.82% | 2 | 1,055 | 18.63% |
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
25,096.30
-6.28%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%