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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01960000 | 4/26/2024 4:56 PM | 2024-04-29 | 45.15 | 41.20 | 45.70 | 14.05 | 45.18% | 2 | 16 | 23.84% |
| RUTW240430C01960000 | 4/22/2024 1:51 PM | 2024-04-30 | 25.80 | 42.40 | 47.10 | 0.00 | 0.00% | 1 | 4 | 23.24% |
| RUTW240502C01960000 | 4/25/2024 1:57 PM | 2024-05-02 | 27.06 | 49.70 | 51.70 | 0.00 | 0.00% | 1 | 4 | 25.03% |
| RUTW240503C01960000 | 4/26/2024 6:10 PM | 2024-05-03 | 54.89 | 52.30 | 54.10 | 25.34 | 85.75% | 3 | 5 | 25.84% |
| RUTW240510C01960000 | 4/26/2024 1:55 PM | 2024-05-10 | 60.80 | 59.40 | 61.10 | 6.13 | 11.21% | 25 | 14 | 23.45% |
| RUT240517C01960000 | 4/26/2024 7:27 PM | 2024-05-17 | 66.85 | 66.20 | 67.70 | 12.76 | 23.59% | 18 | 74 | 22.95% |
| RUTW240524C01960000 | 4/23/2024 4:36 PM | 2024-05-24 | 78.59 | 73.00 | 74.60 | 0.00 | 0.00% | 1 | 13 | 23.24% |
| RUTW240531C01960000 | 4/26/2024 7:45 PM | 2024-05-31 | 77.62 | 77.70 | 79.30 | 16.52 | 27.04% | 8 | 45 | 22.80% |
| RUT240621C01960000 | 4/26/2024 2:21 PM | 2024-06-21 | 88.80 | 92.80 | 94.20 | 7.25 | 8.89% | 2 | 617 | 23.02% |
| RUTW240628C01960000 | 4/26/2024 5:59 PM | 2024-06-28 | 98.96 | 97.00 | 98.80 | 13.56 | 15.88% | 1 | 55 | 23.14% |
| RUTW240731C01960000 | 4/16/2024 4:02 PM | 2024-07-31 | 105.73 | 115.50 | 117.70 | 0.00 | 0.00% | - | 2 | 23.50% |
| RUTW240830C01960000 | 4/16/2024 7:18 PM | 2024-08-30 | 123.60 | 130.90 | 133.50 | 0.00 | 0.00% | - | 1 | 23.97% |
| RUT240920C01960000 | 2/16/2024 7:26 PM | 2024-09-20 | 210.95 | 184.10 | 186.70 | 0.00 | 0.00% | 22 | 25 | 32.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01960000 | 4/26/2024 7:47 PM | 2024-04-29 | 0.36 | 0.15 | 0.35 | -8.44 | -95.91% | 16 | 25 | 13.11% |
| RUTW240430P01960000 | 4/26/2024 6:51 PM | 2024-04-30 | 1.36 | 1.15 | 1.45 | -9.45 | -87.42% | 20 | 174 | 15.52% |
| RUTW240501P01960000 | 4/26/2024 3:29 PM | 2024-05-01 | 8.00 | 4.50 | 4.90 | -15.11 | -65.38% | 3 | 10 | 20.47% |
| RUTW240502P01960000 | 4/26/2024 4:31 PM | 2024-05-02 | 7.62 | 5.90 | 6.40 | -10.78 | -58.59% | 1 | 8 | 20.79% |
| RUTW240503P01960000 | 4/26/2024 7:45 PM | 2024-05-03 | 8.87 | 8.30 | 8.70 | -17.21 | -65.99% | 18 | 116 | 22.02% |
| RUTW240506P01960000 | 4/26/2024 6:42 PM | 2024-05-06 | 10.11 | 9.60 | 10.10 | -14.39 | -58.73% | 2 | 8 | 19.77% |
| RUTW240510P01960000 | 4/26/2024 8:09 PM | 2024-05-10 | 13.94 | 13.90 | 14.40 | -12.22 | -46.71% | 16 | 6,028 | 20.02% |
| RUT240517P01960000 | 4/26/2024 7:43 PM | 2024-05-17 | 20.18 | 19.70 | 20.20 | -17.32 | -46.19% | 3 | 267 | 19.80% |
| RUTW240524P01960000 | 4/26/2024 5:04 PM | 2024-05-24 | 25.26 | 24.30 | 25.10 | -8.65 | -25.51% | 2 | 54 | 19.59% |
| RUTW240531P01960000 | 4/25/2024 6:47 PM | 2024-05-31 | 40.87 | 27.80 | 28.60 | 0.00 | 0.00% | 10 | 171 | 19.06% |
| RUT240621P01960000 | 4/26/2024 7:47 PM | 2024-06-21 | 39.55 | 38.80 | 39.40 | -9.87 | -19.97% | 45 | 935 | 18.74% |
| RUTW240628P01960000 | 4/26/2024 6:32 PM | 2024-06-28 | 43.18 | 41.70 | 42.80 | -9.40 | -17.88% | 55 | 165 | 18.75% |
| RUT240719P01960000 | 4/19/2024 6:39 PM | 2024-07-19 | 85.50 | 48.60 | 49.50 | 0.00 | 0.00% | 42 | 42 | 18.07% |
| RUTW240731P01960000 | 4/25/2024 2:08 PM | 2024-07-31 | 72.97 | 52.30 | 54.00 | 0.00 | 0.00% | 2 | 23 | 18.05% |
| RUT240920P01960000 | 4/23/2024 2:54 PM | 2024-09-20 | 72.00 | 66.40 | 67.50 | 0.00 | 0.00% | 10 | 39 | 17.34% |
| RUTW240930P01960000 | 4/3/2024 4:31 PM | 2024-09-30 | 54.60 | 69.00 | 70.70 | 0.00 | 0.00% | 1 | 1 | 17.41% |
| RUTW241231P01960000 | 1/8/2024 5:54 PM | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | 0.00% | 1 | 0 | 22.26% |
| RUTW250331P01960000 | 4/15/2024 7:19 PM | 2025-03-31 | 126.80 | 103.50 | 107.60 | 0.00 | 0.00% | 1 | 1 | 16.77% |
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%