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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01970000 | 4/26/2024 6:38 PM | 2024-04-29 | 34.20 | 31.50 | 35.90 | 10.03 | 41.50% | 13 | 12 | 20.42% |
| RUTW240430C01970000 | 4/25/2024 3:21 PM | 2024-04-30 | 16.65 | 33.40 | 37.90 | 0.00 | 0.00% | 1 | 8 | 21.00% |
| RUTW240501C01970000 | 4/26/2024 6:33 PM | 2024-05-01 | 39.98 | 39.30 | 41.20 | 17.78 | 80.09% | 2 | 13 | 23.21% |
| RUTW240503C01970000 | 4/26/2024 5:32 PM | 2024-05-03 | 47.92 | 44.90 | 46.50 | 22.02 | 85.02% | 29 | 41 | 25.15% |
| RUTW240510C01970000 | 4/25/2024 5:38 PM | 2024-05-10 | 40.30 | 52.30 | 53.80 | 0.00 | 0.00% | 12 | 36 | 22.90% |
| RUT240517C01970000 | 4/26/2024 6:16 PM | 2024-05-17 | 61.00 | 59.40 | 60.70 | 14.10 | 30.06% | 2 | 100 | 22.53% |
| RUTW240531C01970000 | 4/26/2024 7:45 PM | 2024-05-31 | 70.94 | 71.10 | 72.70 | 11.09 | 18.53% | 9 | 56 | 22.51% |
| RUT240621C01970000 | 4/25/2024 7:58 PM | 2024-06-21 | 75.62 | 86.30 | 87.60 | 0.00 | 0.00% | 1 | 2,131 | 22.70% |
| RUTW240628C01970000 | 4/25/2024 1:31 PM | 2024-06-28 | 73.48 | 90.60 | 92.30 | 0.00 | 0.00% | 2 | 24 | 22.86% |
| RUTW240731C01970000 | 4/16/2024 6:21 PM | 2024-07-31 | 97.54 | 109.10 | 111.30 | 0.00 | 0.00% | 1 | 5 | 23.25% |
| RUT240920C01970000 | 2/16/2024 8:26 PM | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | 0.00% | 6 | 7 | 32.57% |
| RUTW240930C01970000 | 4/16/2024 7:50 PM | 2024-09-30 | 131.00 | 137.80 | 139.90 | 0.00 | 0.00% | - | 2 | 23.73% |
| RUT250321C01970000 | 4/16/2024 2:33 PM | 2025-03-21 | 189.00 | 207.70 | 213.60 | 0.00 | 0.00% | - | 7 | 26.27% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01970000 | 4/26/2024 8:04 PM | 2024-04-29 | 0.65 | 0.45 | 0.75 | -11.75 | -94.76% | 63 | 36 | 12.36% |
| RUTW240430P01970000 | 4/26/2024 6:51 PM | 2024-04-30 | 2.79 | 2.05 | 2.45 | -11.48 | -80.45% | 14 | 168 | 14.96% |
| RUTW240501P01970000 | 4/24/2024 4:01 PM | 2024-05-01 | 17.00 | 6.40 | 6.90 | 0.00 | 0.00% | 2 | 9 | 20.17% |
| RUTW240503P01970000 | 4/26/2024 7:59 PM | 2024-05-03 | 10.94 | 10.70 | 11.20 | -13.09 | -54.47% | 5 | 87 | 21.75% |
| RUTW240506P01970000 | 4/26/2024 7:56 PM | 2024-05-06 | 12.99 | 12.10 | 12.70 | -6.20 | -32.31% | 2 | 6 | 19.51% |
| RUTW240510P01970000 | 4/26/2024 7:18 PM | 2024-05-10 | 17.02 | 16.60 | 17.20 | -13.98 | -45.10% | 17 | 246 | 19.71% |
| RUT240517P01970000 | 4/26/2024 8:14 PM | 2024-05-17 | 23.03 | 22.70 | 23.30 | -12.97 | -36.03% | 284 | 643 | 19.54% |
| RUTW240524P01970000 | 4/26/2024 4:11 PM | 2024-05-24 | 30.17 | 27.50 | 28.30 | -13.43 | -30.80% | 6 | 32 | 19.32% |
| RUTW240531P01970000 | 4/24/2024 5:11 PM | 2024-05-31 | 39.65 | 31.10 | 31.90 | 0.00 | 0.00% | 20 | 110 | 18.81% |
| RUT240621P01970000 | 4/26/2024 5:21 PM | 2024-06-21 | 42.71 | 42.20 | 42.80 | -11.13 | -20.67% | 1 | 2,591 | 18.50% |
| RUTW240628P01970000 | 4/26/2024 5:08 PM | 2024-06-28 | 46.45 | 45.10 | 46.10 | -11.78 | -20.23% | 50 | 389 | 18.47% |
| RUT240719P01970000 | 4/26/2024 7:39 PM | 2024-07-19 | 53.00 | 52.20 | 53.10 | -10.56 | -16.61% | 2 | 35 | 17.88% |
| RUTW240731P01970000 | 4/25/2024 2:08 PM | 2024-07-31 | 77.27 | 55.80 | 57.60 | 0.00 | 0.00% | 2 | 10 | 17.85% |
| RUTW240830P01970000 | 4/24/2024 1:54 PM | 2024-08-30 | 66.94 | 64.20 | 66.20 | 0.00 | 0.00% | 4 | 144 | 17.46% |
| RUT240920P01970000 | 4/25/2024 5:44 PM | 2024-09-20 | 82.10 | 70.00 | 71.10 | 0.00 | 0.00% | 4 | 2 | 17.15% |
| RUTW240930P01970000 | 2/27/2024 2:51 PM | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | 0.00% | 1 | 1 | 11.80% |
| RUTW241231P01970000 | 4/23/2024 1:57 PM | 2024-12-31 | 102.50 | 93.80 | 97.00 | 0.00 | 0.00% | 6 | 6 | 17.18% |
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%